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
2023-01-17	59.320	62.500	59.320	60.510	52.201	265
2023-01-16	59.300	59.400	59.300	59.320	51.174	501
2023-01-13	59.000	59.290	58.000	59.290	51.148	508
2023-01-12	55.970	58.500	55.450	57.600	49.690	1,275
2023-01-11	53.890	56.000	53.890	55.980	48.293	417
2023-01-10	51.500	53.900	51.500	53.900	46.498	407
2023-01-09	52.330	52.510	51.500	51.500	44.428	308
2023-01-06	52.000	52.490	51.020	52.480	45.273	416
2023-01-05	50.990	51.500	50.600	51.500	44.428	157
2023-01-04	50.490	51.340	49.500	50.990	43.988	496
2023-01-03	49.595	50.500	49.595	50.500	43.565	495
2023-01-02	48.205	49.680	48.205	49.600	42.789	249
2022-12-30	49.700	49.700	47.600	48.100	41.495	519
2022-12-29	49.690	49.690	48.505	49.675	42.854	139
2022-12-28	49.695	49.700	48.700	49.690	42.866	308
2022-12-27	49.000	49.715	49.000	49.700	42.875	292
2022-12-23	49.395	49.400	49.395	49.400	42.616	126
2022-12-22	49.295	49.730	48.110	49.495	42.698	522
2022-12-21	49.490	49.490	48.605	49.300	42.530	543
2022-12-20	48.505	49.490	48.505	49.490	42.694	260
2022-12-19	49.505	49.505	48.005	48.005	41.413	1,095
2022-12-16	49.505	49.505	49.505	49.505	42.707	1
2022-12-15	49.980	49.980	49.510	49.510	42.711	137
2022-12-14	49.565	50.000	49.100	49.980	43.117	761
2022-12-13	47.380	49.570	47.380	49.570	42.763	565
2022-12-12	47.180	48.040	47.180	47.380	40.874	827
2022-12-09	48.440	49.495	47.170	47.180	40.701	814
2022-12-08	49.570	49.570	48.040	48.700	42.012	458
2022-12-07	49.600	49.900	49.220	49.555	42.750	182
2022-12-06	50.790	50.790	48.510	49.600	42.789	455
2022-12-05	50.000	50.800	49.840	50.800	43.824	848
2022-12-02	50.900	50.990	49.500	50.410	43.488	973
2022-12-01	51.000	51.000	50.510	50.900	43.910	75
2022-11-30	51.080	51.080	50.200	51.000	43.997	166
2022-11-29	51.010	51.990	50.000	51.500	44.428	114
2022-11-28	50.990	52.000	50.760	51.010	44.005	323
2022-11-25	50.600	51.500	50.600	51.500	44.428	585
2022-11-24	51.480	51.500	50.000	50.600	43.652	292
2022-11-23	50.020	51.500	50.020	51.480	44.411	4
2022-11-22	51.840	51.990	50.020	50.020	43.151	363
2022-11-21	52.000	52.000	51.840	51.840	44.721	107
2022-11-18	51.470	52.500	50.000	52.500	45.291	606
2022-11-17	52.450	52.450	49.000	51.500	44.428	660
2022-11-16	52.000	52.450	52.000	52.450	45.247	11
2022-11-15	50.770	52.000	50.720	52.000	44.859	359
2022-11-14	50.950	50.950	50.330	50.770	43.798	84
2022-11-11	50.940	50.940	50.930	50.930	43.936	68
2022-11-10	50.060	50.990	50.020	50.990	43.988	141
2022-11-09	50.310	50.310	50.050	50.060	43.186	43
2022-11-08	50.800	50.950	50.300	50.310	43.401	13
2022-11-07	51.000	51.000	50.020	50.800	43.824	386
2022-11-04	50.540	51.500	50.500	50.990	43.988	439
2022-11-03	50.600	51.490	50.040	50.540	43.600	176
2022-11-02	50.220	51.000	50.000	50.600	43.652	240
2022-11-01	50.050	50.500	50.050	50.500	43.565	108
2022-10-31	49.985	50.050	48.505	50.050	43.177	521
2022-10-28	48.500	49.985	48.500	49.985	43.121	94
2022-10-27	49.975	49.985	49.975	49.985	43.121	50
2022-10-26	49.500	49.995	48.705	49.995	43.130	128
2022-10-25	48.990	49.500	48.990	49.500	42.703	33

← NewerPage 17 of 22 · 1,286 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.