Caisse régionale de Crédit Agricole Mutuel d-Ille-et-Vilaine SC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	65.000	65.000	64.500	65.000	58.493	195
2023-09-28	65.010	65.100	65.000	65.000	58.493	293
2023-09-27	65.010	65.020	65.000	65.000	58.493	175
2023-09-26	66.010	66.500	66.000	66.000	59.393	112
2023-09-25	66.000	66.000	66.000	66.000	59.393	2
2023-09-22	67.500	67.500	65.000	66.490	59.834	642
2023-09-21	67.500	67.500	67.500	67.500	60.742	1
2023-09-20	67.500	67.500	67.000	67.500	60.742	111
2023-09-19	67.500	67.500	67.500	67.500	60.742	1
2023-09-18	67.490	67.500	67.490	67.500	60.742	262
2023-09-15	67.490	67.490	66.700	66.700	60.023	13
2023-09-14	66.830	67.490	66.300	67.490	60.733	245
2023-09-13	67.010	67.010	66.820	66.820	60.131	98
2023-09-12	66.810	67.000	66.810	67.000	60.292	28
2023-09-11	66.800	67.000	66.600	66.800	60.113	469
2023-09-08	67.490	67.490	67.490	67.490	60.733	81
2023-09-07	67.990	67.990	66.500	67.500	60.742	213
2023-09-06	67.510	67.990	66.600	67.990	61.183	363
2023-09-05	67.010	68.000	67.010	68.000	61.192	90
2023-09-04	67.000	67.000	67.000	67.000	60.292	1
2023-09-01	66.490	67.000	66.490	67.000	60.292	267
2023-08-31	66.690	66.700	63.500	66.500	59.843	610
2023-08-30	68.800	68.800	65.040	66.700	60.023	738
2023-08-29	69.500	70.400	68.000	68.800	61.912	471
2023-08-28	69.500	70.170	69.500	70.170	63.145	385
2023-08-25	68.000	69.000	68.000	69.000	62.092	212
2023-08-24	66.990	68.500	66.710	68.000	61.192	768
2023-08-23	66.990	66.990	66.200	66.500	59.843	144
2023-08-22	66.000	67.500	66.000	67.500	60.742	266
2023-08-21	63.510	65.500	63.500	65.500	58.943	1,004
2023-08-18	61.010	61.010	61.010	61.010	54.902	1
2023-08-17	61.010	61.010	61.010	61.010	54.902	32
2023-08-16	60.990	61.000	60.500	61.000	54.893	55
2023-08-15	60.840	61.000	60.600	61.000	54.893	69
2023-08-14	60.970	60.970	60.830	60.840	54.749	506
2023-08-11	60.970	60.970	60.000	60.970	54.866	211
2023-08-10	60.500	60.980	59.060	60.980	54.875	111
2023-08-09	59.500	60.500	59.500	60.500	54.443	41
2023-08-08	60.490	60.490	58.500	59.500	53.543	282
2023-08-07	60.490	60.500	59.510	60.500	54.443	129
2023-08-04	60.010	60.490	58.500	60.490	54.434	292
2023-08-03	60.000	60.000	60.000	60.000	53.993	11
2023-08-02	60.060	60.060	57.010	60.000	53.993	336
2023-08-01	60.500	60.500	60.060	60.060	54.047	70
2023-07-31	60.700	60.700	59.500	60.500	54.443	242
2023-07-28	60.990	60.990	60.700	60.700	54.623	143
2023-07-27	60.990	60.990	60.990	60.990	54.884	69
2023-07-26	60.500	60.990	59.500	60.990	54.884	207
2023-07-25	60.490	60.500	60.490	60.490	54.434	159
2023-07-24	59.500	60.490	59.500	60.490	54.434	61
2023-07-21	57.510	59.500	57.510	59.500	53.543	61
2023-07-20	57.510	57.570	57.500	57.500	51.744	136
2023-07-19	57.500	57.500	57.500	57.500	51.744	2
2023-07-18	57.490	58.000	57.490	58.000	52.194	138
2023-07-17	57.000	57.490	56.900	57.490	51.735	368
2023-07-14	57.980	57.980	56.990	56.990	51.285	452
2023-07-13	58.000	58.000	57.900	57.990	52.185	650
2023-07-12	59.500	59.500	58.000	58.000	52.194	785
2023-07-11	60.390	60.390	59.500	59.500	53.543	336
2023-07-10	60.500	60.500	59.510	60.400	54.353	269

← NewerPage 14 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	3.2700 EUR
2025-05-13	3.0800 EUR
2024-05-13	2.6700 EUR
2023-05-11	2.3900 EUR
2022-05-11	2.1700 EUR
2021-05-12	1.8800 EUR
2019-05-15	3.2600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.