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
2023-04-13	57.600	58.500	57.600	58.500	50.467	90
2023-04-12	57.500	57.600	57.500	57.600	49.690	416
2023-04-11	56.510	57.500	56.510	57.500	49.604	254
2023-04-06	55.520	57.000	55.520	56.620	48.845	116
2023-04-05	55.540	56.000	55.540	56.000	48.310	128
2023-04-04	55.530	55.540	55.500	55.540	47.913	145
2023-04-03	55.000	56.000	54.900	55.530	47.905	140
2023-03-31	52.990	55.000	52.500	55.000	47.447	891
2023-03-30	52.000	52.500	52.000	52.010	44.868	39
2023-03-29	52.750	52.750	52.000	52.000	44.859	60
2023-03-28	53.000	53.000	52.000	52.750	45.506	459
2023-03-27	52.010	52.250	52.000	52.250	45.075	187
2023-03-24	52.710	52.720	50.850	52.000	44.859	562
2023-03-23	53.490	53.490	52.610	52.610	45.386	45
2023-03-22	53.500	53.500	52.610	53.000	45.722	251
2023-03-21	53.990	54.000	53.500	53.500	46.153	119
2023-03-20	54.200	54.200	53.500	54.000	46.585	233
2023-03-17	55.000	55.000	54.700	54.700	47.188	93
2023-03-16	56.790	56.790	54.000	54.200	46.757	299
2023-03-15	58.010	58.010	57.000	57.000	49.173	100
2023-03-14	58.010	58.010	58.010	58.010	50.044	1
2023-03-13	58.010	58.010	58.010	58.010	50.044	16
2023-03-10	59.010	59.010	58.000	58.000	50.035	149
2023-03-09	59.000	59.000	59.000	59.000	50.898	64
2023-03-08	58.990	59.000	58.280	59.000	50.898	292
2023-03-07	59.500	59.500	59.000	59.000	50.898	65
2023-03-06	58.510	59.500	58.510	59.500	51.329	21
2023-03-03	60.000	60.000	58.500	58.500	50.467	307
2023-03-02	59.500	60.000	59.500	60.000	51.761	51
2023-03-01	59.500	59.500	59.500	59.500	51.329	63
2023-02-28	58.290	60.460	58.290	60.460	52.158	294
2023-02-27	59.990	60.000	58.500	59.000	50.898	229
2023-02-24	59.220	59.990	59.220	59.990	51.752	32
2023-02-23	59.220	59.220	59.220	59.220	51.088	1
2023-02-22	59.220	59.220	59.220	59.220	51.088	20
2023-02-21	60.450	60.450	59.220	59.220	51.088	88
2023-02-20	60.000	60.500	60.000	60.500	52.192	17
2023-02-17	60.000	60.480	60.000	60.000	51.761	63
2023-02-16	59.110	60.000	59.110	60.000	51.761	387
2023-02-15	58.550	60.000	58.550	59.100	50.984	612
2023-02-14	58.990	59.000	58.500	59.000	50.898	261
2023-02-13	60.000	60.000	59.000	59.500	51.329	376
2023-02-10	60.090	60.090	60.000	60.000	51.761	97
2023-02-09	60.100	60.300	58.010	60.000	51.761	436
2023-02-08	60.070	60.130	60.070	60.100	51.847	122
2023-02-07	60.060	60.070	60.060	60.070	51.821	116
2023-02-06	60.020	60.060	60.020	60.060	51.812	117
2023-02-03	60.510	61.080	60.510	61.010	52.632	124
2023-02-02	61.500	61.500	60.500	60.500	52.192	129
2023-02-01	62.500	62.500	60.260	61.510	53.063	348
2023-01-31	64.490	64.500	62.500	62.500	53.917	269
2023-01-30	62.800	64.500	62.800	64.500	55.643	332
2023-01-27	62.900	62.990	62.110	62.840	54.211	140
2023-01-26	62.100	62.700	62.100	62.700	54.090	22
2023-01-25	62.800	62.800	62.100	62.100	53.572	72
2023-01-24	62.010	62.800	62.010	62.800	54.176	74
2023-01-23	61.000	62.500	61.000	62.000	53.486	295
2023-01-20	60.710	61.490	60.710	61.490	53.046	21
2023-01-19	61.310	62.000	60.510	60.710	52.373	818
2023-01-18	60.510	60.520	60.500	60.500	52.192	517

← NewerPage 16 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.