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
2022-02-10	74.000	74.000	71.500	73.960	61.616	379
2022-02-09	73.960	73.970	73.500	73.970	61.625	182
2022-02-08	73.320	73.970	73.200	73.970	61.625	78
2022-02-07	73.980	74.000	73.200	73.320	61.083	202
2022-02-04	73.490	73.990	72.520	73.980	61.633	142
2022-02-03	73.000	73.490	72.410	73.490	61.225	131
2022-02-02	72.500	72.500	72.230	72.240	60.183	59
2022-02-01	72.500	72.900	71.570	72.500	60.400	198
2022-01-31	72.980	72.980	69.000	72.000	59.984	385
2022-01-28	72.990	72.990	70.520	72.990	60.808	171
2022-01-27	72.980	72.990	70.000	72.990	60.808	172
2022-01-26	72.990	72.990	72.200	72.990	60.808	61
2022-01-25	71.200	72.990	71.200	72.990	60.808	217
2022-01-24	73.150	73.150	71.000	72.490	60.392	264
2022-01-21	73.000	73.500	72.200	73.150	60.942	117
2022-01-20	73.490	73.490	72.890	72.890	60.725	82
2022-01-19	73.000	73.000	72.010	72.010	59.992	151
2022-01-18	74.900	75.000	71.100	73.000	60.817	729
2022-01-17	74.500	74.500	74.200	74.200	61.816	43
2022-01-14	73.940	74.150	73.800	74.150	61.775	103
2022-01-13	73.060	73.930	73.060	73.930	61.591	98
2022-01-12	73.700	73.940	73.700	73.940	61.600	80
2022-01-11	73.500	74.390	73.500	73.700	61.400	170
2022-01-10	72.500	74.390	72.500	73.500	61.233	151
2022-01-07	72.990	74.000	72.500	73.790	61.475	490
2022-01-06	71.510	74.000	71.010	73.000	60.817	1,072
2022-01-05	72.990	74.400	72.710	74.400	61.983	486
2022-01-04	71.490	73.000	70.000	73.000	60.817	255
2022-01-03	69.000	71.500	69.000	71.500	59.567	211
2021-12-31	68.990	68.990	68.990	68.990	57.476	91
2021-12-30	67.060	68.990	67.060	68.990	57.476	732
2021-12-29	67.050	69.000	67.050	69.000	57.484	139
2021-12-28	69.000	69.000	69.000	69.000	57.484	109
2021-12-27	69.000	69.500	69.000	69.000	57.484	144
2021-12-24	65.140	68.990	65.140	68.980	57.468	365
2021-12-23	66.000	67.990	65.000	66.000	54.985	887
2021-12-22	68.490	68.490	66.000	68.000	56.651	840
2021-12-21	67.490	68.000	67.490	68.000	56.651	254
2021-12-20	67.490	67.500	67.490	67.500	56.235	176
2021-12-17	69.510	70.990	65.520	67.500	56.235	502
2021-12-16	71.490	71.500	69.500	69.500	57.901	161
2021-12-15	70.500	71.500	70.010	71.500	59.567	159
2021-12-14	70.490	70.490	69.600	69.610	57.992	1,016
2021-12-13	69.000	70.500	69.000	70.490	58.726	132
2021-12-10	69.100	70.500	69.100	70.490	58.726	108
2021-12-09	69.620	70.470	69.100	69.100	57.568	175
2021-12-08	68.200	70.480	68.200	70.470	58.709	274
2021-12-07	68.560	69.980	68.000	69.480	57.884	1,767
2021-12-06	70.000	70.000	70.000	70.000	58.317	109
2021-12-03	68.500	70.490	68.500	70.470	58.709	172
2021-12-02	66.600	69.500	66.600	68.900	57.401	353
2021-12-01	66.490	66.490	65.520	66.490	55.393	272
2021-11-30	67.110	68.490	65.000	65.000	54.152	694
2021-11-29	67.500	68.000	67.100	67.100	55.901	153
2021-11-26	69.990	69.990	65.330	67.490	56.226	1,043
2021-11-25	70.020	70.400	69.000	70.000	58.317	307
2021-11-24	71.170	71.500	70.000	70.000	58.317	489
2021-11-23	72.290	72.290	71.160	71.160	59.284	133
2021-11-22	72.490	72.990	72.300	72.300	60.233	91
2021-11-19	72.990	72.990	72.010	72.490	60.392	122

← NewerPage 21 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.