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
2022-10-24	49.495	49.495	48.500	48.550	41.883	60
2022-10-21	48.200	48.800	48.200	48.795	42.094	127
2022-10-20	48.500	49.095	48.200	48.200	41.581	264
2022-10-19	49.475	49.480	48.020	49.480	42.685	355
2022-10-18	49.495	49.500	48.015	49.475	42.681	436
2022-10-17	47.525	48.995	47.525	48.995	42.267	48
2022-10-14	49.495	49.995	47.525	47.525	40.999	176
2022-10-13	48.995	48.995	47.120	48.700	42.012	237
2022-10-12	48.005	48.985	48.005	48.985	42.258	5
2022-10-11	48.995	48.995	47.700	47.700	41.150	23
2022-10-10	48.800	48.800	47.500	47.500	40.977	131
2022-10-07	49.995	49.995	48.020	48.800	42.099	258
2022-10-06	49.500	50.000	48.505	50.000	43.134	183
2022-10-05	50.800	50.800	47.500	50.000	43.134	728
2022-10-04	53.500	53.500	50.000	50.800	43.824	750
2022-10-03	54.000	55.000	53.000	53.500	46.153	248
2022-09-30	54.500	55.000	54.500	54.500	47.016	121
2022-09-29	55.500	55.500	55.430	55.430	47.818	57
2022-09-28	58.490	58.490	55.500	56.000	48.310	381
2022-09-27	58.490	58.490	58.490	58.490	50.458	1
2022-09-26	57.500	58.500	57.500	58.500	50.467	62
2022-09-23	58.500	58.500	57.500	57.500	49.604	125
2022-09-22	59.490	59.490	58.500	58.500	50.467	37
2022-09-21	59.490	59.490	59.490	59.490	51.321	27
2022-09-20	59.490	59.500	58.020	59.500	51.329	76
2022-09-19	58.020	59.490	58.020	59.490	51.321	62
2022-09-16	59.490	59.490	59.490	59.490	51.321	44
2022-09-15	59.450	59.490	58.020	59.490	51.321	89
2022-09-14	58.500	59.450	58.500	59.450	51.286	47
2022-09-13	59.500	60.000	58.500	58.500	50.467	141
2022-09-12	59.000	59.500	59.000	59.500	51.329	184
2022-09-09	60.470	60.480	60.300	60.480	52.175	45
2022-09-08	58.990	60.490	58.600	60.490	52.183	38
2022-09-07	60.500	60.500	59.000	59.000	50.898	191
2022-09-06	59.500	60.500	59.500	60.500	52.192	91
2022-09-05	61.490	61.500	57.500	59.500	51.329	357
2022-09-02	61.640	61.640	60.000	61.640	53.175	114
2022-09-01	60.510	61.640	60.510	61.640	53.175	45
2022-08-31	61.640	61.640	60.000	61.600	53.141	196
2022-08-30	61.680	61.680	60.800	61.640	53.175	14
2022-08-29	59.510	61.690	59.510	61.690	53.219	107
2022-08-26	60.520	60.520	60.520	60.520	52.209	1
2022-08-25	61.490	61.490	60.520	60.520	52.209	71
2022-08-24	61.990	61.990	60.500	61.500	53.055	193
2022-08-23	62.480	62.500	61.500	62.000	53.486	303
2022-08-22	59.500	62.000	59.500	60.500	52.192	1,005
2022-08-19	58.710	59.480	58.500	58.760	50.691	269
2022-08-18	61.000	61.400	58.510	58.510	50.475	225
2022-08-17	61.500	61.500	61.000	61.000	52.623	37
2022-08-16	62.810	62.810	60.600	60.600	52.278	93
2022-08-15	61.740	62.810	61.740	62.810	54.185	102
2022-08-12	62.780	62.780	62.000	62.000	53.486	44
2022-08-11	62.700	62.780	62.000	62.780	54.159	48
2022-08-10	62.480	62.500	62.480	62.500	53.917	22
2022-08-09	61.510	62.490	61.510	62.490	53.909	120
2022-08-08	62.000	62.820	61.010	61.500	53.055	146
2022-08-05	61.430	62.500	61.430	62.390	53.822	60
2022-08-04	61.990	62.460	61.410	61.430	52.994	108
2022-08-03	61.100	62.470	61.100	62.000	53.486	413
2022-08-02	62.490	62.990	62.490	62.990	54.340	74

← NewerPage 18 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.