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
2022-08-01	62.000	62.490	60.000	62.490	53.909	149
2022-07-29	60.480	62.000	60.480	62.000	53.486	146
2022-07-28	60.480	60.480	60.480	60.480	52.175	1
2022-07-27	60.460	60.480	60.460	60.480	52.175	77
2022-07-26	60.460	60.460	59.500	60.460	52.158	140
2022-07-25	60.000	60.490	59.500	60.470	52.166	99
2022-07-22	60.000	60.500	59.500	60.000	51.761	182
2022-07-21	63.500	63.990	59.000	59.990	51.752	694
2022-07-20	64.490	64.820	62.500	62.500	53.917	162
2022-07-19	62.210	64.500	62.210	64.500	55.643	440
2022-07-18	64.800	64.890	62.000	63.490	54.771	198
2022-07-15	64.100	65.000	63.500	64.800	55.902	130
2022-07-14	62.480	64.110	62.480	64.090	55.289	285
2022-07-13	59.990	62.490	59.890	62.490	53.909	318
2022-07-12	59.990	59.990	58.410	59.990	51.752	308
2022-07-11	60.990	61.450	60.000	60.000	51.761	136
2022-07-08	59.210	61.990	59.200	61.000	52.623	428
2022-07-07	60.390	60.390	60.150	60.200	51.933	95
2022-07-06	60.380	60.400	60.380	60.400	52.106	188
2022-07-05	59.990	60.500	59.600	60.500	52.192	57
2022-07-04	59.500	60.000	59.500	60.000	51.761	120
2022-07-01	59.500	59.500	59.500	59.500	51.329	17
2022-06-30	62.490	62.490	59.400	60.000	51.761	466
2022-06-29	62.490	62.490	62.490	62.490	53.909	54
2022-06-28	62.500	62.510	62.100	62.500	53.917	142
2022-06-27	62.500	63.990	62.500	62.500	53.917	283
2022-06-24	63.990	64.000	62.500	63.990	55.203	360
2022-06-23	65.490	65.490	64.000	64.000	55.211	251
2022-06-22	67.490	67.500	63.500	65.490	56.497	461
2022-06-21	67.490	67.490	67.490	67.490	58.222	16
2022-06-20	66.990	67.500	66.500	67.500	58.231	187
2022-06-17	63.490	67.000	63.490	67.000	57.799	290
2022-06-16	63.490	63.490	62.100	63.490	54.771	97
2022-06-15	63.790	63.790	62.500	62.500	53.917	463
2022-06-14	63.990	64.000	63.500	64.000	55.211	75
2022-06-13	65.780	65.780	64.000	64.000	55.211	277
2022-06-10	65.500	65.820	65.200	65.790	56.756	208
2022-06-09	65.000	65.010	65.000	65.000	56.074	354
2022-06-08	65.000	65.020	65.000	65.000	56.074	102
2022-06-07	64.700	65.500	64.700	65.000	56.074	127
2022-06-06	64.490	64.810	64.490	64.700	55.815	192
2022-06-03	64.490	64.500	63.000	64.500	55.643	175
2022-06-02	65.470	65.490	63.000	64.490	55.634	144
2022-06-01	65.500	65.500	63.510	65.490	56.497	247
2022-05-31	65.880	66.500	64.000	64.000	55.211	91
2022-05-30	65.000	65.990	65.000	65.890	56.842	47
2022-05-27	63.880	66.400	63.880	65.200	56.247	419
2022-05-26	63.000	63.900	63.000	63.880	55.108	45
2022-05-25	61.500	63.500	61.100	63.000	54.349	879
2022-05-24	62.970	62.970	61.500	61.500	53.055	323
2022-05-23	62.950	62.970	62.500	62.970	54.323	49
2022-05-20	62.970	62.980	61.020	62.980	54.331	159
2022-05-19	62.000	62.970	61.020	62.970	54.323	176
2022-05-18	62.980	62.980	62.000	62.000	53.486	164
2022-05-17	61.010	62.500	61.010	62.500	53.917	92
2022-05-16	61.990	62.000	60.510	62.000	53.486	183
2022-05-13	61.490	62.490	61.330	61.330	52.908	109
2022-05-12	61.520	61.530	60.500	60.500	52.192	195
2022-05-11	61.130	61.520	61.130	61.520	53.072	61
2022-05-10	63.020	63.300	63.020	63.300	52.736	182

← NewerPage 19 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.