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
2022-05-09	64.010	64.980	63.010	63.020	52.502	194
2022-05-06	65.890	65.890	65.000	65.000	54.152	73
2022-05-05	65.980	65.980	64.020	65.980	54.968	85
2022-05-04	64.990	65.990	64.220	65.990	54.977	138
2022-05-03	64.970	65.000	62.510	65.000	54.152	101
2022-05-02	64.490	64.980	64.490	64.980	54.135	197
2022-04-29	63.980	64.500	62.510	64.490	53.727	270
2022-04-28	63.990	63.990	62.500	63.990	53.310	210
2022-04-27	62.510	63.990	62.510	63.990	53.310	32
2022-04-26	64.480	64.500	62.000	62.510	52.077	347
2022-04-25	64.450	64.480	63.800	64.480	53.719	54
2022-04-22	63.710	64.450	63.700	64.450	53.694	169
2022-04-21	63.970	63.970	63.500	63.700	53.069	154
2022-04-20	63.500	63.960	63.000	63.040	52.519	291
2022-04-19	63.000	63.980	63.000	63.500	52.902	237
2022-04-14	63.990	63.990	62.000	63.990	53.310	398
2022-04-13	62.630	63.990	62.630	63.210	52.661	67
2022-04-12	64.460	64.460	62.620	62.620	52.169	176
2022-04-11	64.000	64.940	63.000	63.000	52.486	173
2022-04-08	64.490	64.490	62.620	64.000	53.319	367
2022-04-07	64.400	64.490	64.000	64.490	53.727	100
2022-04-06	65.240	65.240	63.500	64.400	53.652	207
2022-04-05	64.320	65.390	64.000	65.240	54.352	393
2022-04-04	64.600	64.990	64.500	64.990	54.143	146
2022-04-01	65.440	65.440	64.000	64.500	53.735	548
2022-03-31	65.490	65.490	64.000	65.470	54.543	1,300
2022-03-30	64.990	64.990	64.320	64.320	53.585	320
2022-03-29	65.300	65.990	64.200	64.990	54.143	411
2022-03-28	65.990	65.990	64.000	65.300	54.402	327
2022-03-25	66.990	66.990	64.000	66.000	54.985	318
2022-03-24	66.190	66.990	65.600	66.990	55.810	127
2022-03-23	66.490	66.990	65.700	66.200	55.152	152
2022-03-22	65.990	66.500	65.990	66.500	55.401	368
2022-03-21	65.000	66.000	65.000	66.000	54.985	753
2022-03-18	62.010	62.470	62.010	62.470	52.044	121
2022-03-17	61.990	62.480	61.000	61.000	50.819	180
2022-03-16	61.990	61.990	60.300	61.990	51.644	294
2022-03-15	62.190	62.190	60.000	62.000	51.652	405
2022-03-14	61.980	62.480	61.000	62.200	51.819	381
2022-03-11	62.460	62.500	60.000	60.000	49.986	494
2022-03-10	59.950	62.500	58.510	62.460	52.036	357
2022-03-09	57.990	59.950	57.500	59.950	49.945	416
2022-03-08	57.870	58.000	57.000	58.000	48.320	120
2022-03-07	57.000	59.490	55.000	57.880	48.220	650
2022-03-04	61.500	61.500	58.000	59.010	49.161	570
2022-03-03	62.000	65.490	62.000	62.000	51.652	573
2022-03-02	63.510	65.490	61.510	63.490	52.894	245
2022-03-01	64.000	66.990	63.500	63.500	52.902	296
2022-02-28	65.500	66.000	65.000	65.000	54.152	581
2022-02-25	66.760	68.210	66.500	68.210	56.826	287
2022-02-24	69.500	69.500	66.500	66.770	55.626	699
2022-02-23	71.000	71.990	71.000	71.000	59.150	128
2022-02-22	69.010	71.490	69.000	70.990	59.142	373
2022-02-21	72.990	72.990	69.000	71.000	59.150	429
2022-02-18	72.990	72.990	72.990	72.990	60.808	45
2022-02-17	73.960	74.250	70.000	72.990	60.808	305
2022-02-16	73.100	73.960	73.100	73.960	61.616	156
2022-02-15	73.940	73.960	73.300	73.940	61.600	121
2022-02-14	73.980	73.980	73.480	73.940	61.600	176
2022-02-11	73.960	73.990	73.400	73.990	61.641	63

← NewerPage 20 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.