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
2026-07-27	116.98	118.50	114.06	118.50	118.50	1,429
2026-07-24	113.50	117.00	113.50	117.00	117.00	153
2026-07-23	112.00	113.50	112.00	113.50	113.50	241
2026-07-22	111.50	112.50	109.54	112.38	112.38	901
2026-07-21	111.50	111.98	108.02	111.50	111.50	1,143
2026-07-20	112.50	112.60	111.50	111.50	111.50	515
2026-07-17	112.44	112.48	108.22	111.10	111.10	1,887
2026-07-16	110.00	112.48	107.56	112.44	112.44	1,201
2026-07-15	110.54	111.98	110.00	110.00	110.00	504
2026-07-14	110.14	111.40	110.14	110.52	110.52	198
2026-07-13	111.80	111.94	108.54	110.00	110.00	2,373
2026-07-10	112.50	112.50	111.80	111.80	111.80	229
2026-07-09	112.48	112.60	112.48	112.50	112.50	114
2026-07-08	111.52	112.50	111.52	112.48	112.48	91
2026-07-07	112.02	113.00	111.00	112.82	112.82	803
2026-07-06	113.52	114.16	109.88	112.00	112.00	1,517
2026-07-03	115.44	115.44	113.60	114.00	114.00	266
2026-07-02	115.98	115.98	111.36	115.50	115.50	936
2026-07-01	120.52	120.90	113.58	115.00	115.00	1,812
2026-06-30	124.00	124.20	120.50	120.52	120.52	237
2026-06-29	124.18	124.20	124.00	124.00	124.00	96
2026-06-26	124.00	124.20	124.00	124.20	124.20	363
2026-06-25	131.00	131.00	127.50	127.50	127.50	184
2026-06-24	132.50	132.50	130.50	131.00	131.00	168
2026-06-23	132.02	133.00	131.50	132.50	132.50	175
2026-06-22	135.98	135.98	132.00	132.00	132.00	270
2026-06-19	133.98	137.00	133.50	133.50	133.50	1,337
2026-06-18	133.20	134.00	133.02	134.00	134.00	121
2026-06-17	135.52	135.84	133.02	133.20	133.20	112
2026-06-16	136.98	138.10	135.00	135.50	135.50	1,144
2026-06-15	138.00	138.00	137.00	137.00	137.00	53
2026-06-12	135.50	138.52	135.22	137.88	137.88	528
2026-06-11	136.32	136.32	135.00	135.50	135.50	244
2026-06-10	139.48	139.48	136.32	136.32	136.32	398
2026-06-09	138.00	142.00	138.00	139.00	139.00	768
2026-06-08	137.76	141.50	137.54	137.54	137.54	938
2026-06-05	133.62	138.90	133.00	137.76	137.76	778
2026-06-04	133.62	134.98	133.60	133.60	133.60	105
2026-06-03	132.00	137.26	132.00	133.60	133.60	2,742
2026-06-02	131.00	132.50	130.80	132.50	132.50	299
2026-06-01	130.82	131.50	130.80	130.82	130.82	45
2026-05-29	131.98	132.00	130.50	130.50	130.50	282
2026-05-28	129.90	132.80	129.00	132.80	132.80	740
2026-05-27	129.46	129.90	129.06	129.90	129.90	182
2026-05-26	129.60	130.02	129.04	130.02	130.02	378
2026-05-25	129.98	130.50	129.22	129.40	129.40	91
2026-05-22	127.14	131.04	127.14	129.24	129.24	1,168
2026-05-21	125.02	133.80	125.02	127.14	127.14	2,314
2026-05-20	123.52	126.04	123.52	125.00	125.00	216
2026-05-19	121.00	126.50	121.00	126.50	126.50	603
2026-05-18	121.02	121.98	121.02	121.26	121.26	171
2026-05-15	121.48	121.48	120.50	121.00	121.00	203
2026-05-14	121.00	121.48	121.00	121.48	121.48	135
2026-05-13	120.70	121.00	119.50	121.00	121.00	1,640
2026-05-12	125.00	125.00	120.38	123.00	119.73	2,663
2026-05-11	124.00	124.78	124.00	124.00	120.70	393
2026-05-08	123.98	125.00	123.02	125.00	121.68	411
2026-05-07	123.98	124.50	123.00	124.50	121.19	201
2026-05-06	123.50	124.00	122.00	124.00	120.70	595
2026-05-05	125.10	125.70	121.14	124.00	120.70	1,620

← NewerPage 2 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.