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
2026-05-04	125.50	126.98	125.14	125.14	121.81	374
2026-04-30	124.60	125.66	124.50	125.00	121.68	158
2026-04-29	124.52	127.98	124.50	125.62	122.28	631
2026-04-28	118.00	125.98	118.00	125.98	122.63	1,469
2026-04-27	119.22	119.74	118.00	118.00	114.86	885
2026-04-24	116.98	119.00	114.58	119.00	115.84	3,525
2026-04-23	115.20	117.98	115.20	117.98	114.84	874
2026-04-22	116.12	117.34	111.50	115.34	112.27	3,316
2026-04-21	115.36	117.00	115.36	116.12	113.03	896
2026-04-20	113.64	115.80	113.64	115.36	112.29	701
2026-04-17	112.60	114.50	111.50	114.50	111.46	1,529
2026-04-16	113.72	114.24	110.54	110.54	107.60	1,964
2026-04-15	111.56	115.08	111.56	113.72	110.70	1,180
2026-04-14	111.50	114.50	109.00	112.00	109.02	3,156
2026-04-13	109.24	112.00	106.00	110.00	107.08	4,079
2026-04-10	107.02	109.00	107.02	109.00	106.10	223
2026-04-09	108.50	108.52	107.00	107.00	104.16	554
2026-04-08	107.50	109.34	105.00	108.50	105.62	1,819
2026-04-07	103.50	106.98	102.80	106.98	104.14	3,106
2026-04-02	104.00	105.22	101.80	104.50	101.72	1,627
2026-04-01	103.00	104.02	99.000	104.00	101.24	3,468
2026-03-31	103.00	104.20	102.94	102.94	100.20	907
2026-03-30	101.50	103.00	97.540	103.00	100.26	2,161
2026-03-27	102.00	103.00	101.38	102.50	99.775	782
2026-03-26	98.490	100.98	98.000	100.98	98.295	1,992
2026-03-25	102.00	102.98	97.000	97.000	94.421	2,120
2026-03-24	103.02	104.50	102.02	102.02	99.308	775
2026-03-23	102.00	103.50	101.02	103.00	100.26	1,193
2026-03-20	101.50	101.50	98.600	101.00	98.315	2,561
2026-03-19	102.96	103.00	101.50	101.50	98.802	756
2026-03-18	101.50	103.48	101.50	101.50	98.802	1,098
2026-03-17	101.00	101.50	97.600	101.50	98.802	2,087
2026-03-16	102.00	103.00	99.500	101.00	98.315	2,031
2026-03-13	101.00	102.00	98.500	102.00	99.288	1,506
2026-03-12	98.500	101.00	98.500	100.50	97.828	654
2026-03-11	100.22	100.22	96.020	98.500	95.881	1,499
2026-03-10	98.490	100.42	98.490	100.22	97.556	508
2026-03-09	99.500	99.660	96.200	98.500	95.881	1,669
2026-03-06	101.50	101.50	97.220	99.500	96.855	1,940
2026-03-05	103.00	103.50	100.60	101.50	98.802	780
2026-03-04	104.00	104.00	100.30	102.50	99.775	1,643
2026-03-03	104.50	107.00	103.50	105.00	102.21	849
2026-03-02	106.50	106.50	101.06	104.50	101.72	2,056
2026-02-27	106.56	106.58	106.56	106.58	103.75	192
2026-02-26	109.20	109.40	106.56	106.56	103.73	831
2026-02-25	105.50	108.50	104.50	108.50	105.62	1,354
2026-02-24	108.02	109.30	106.00	106.98	104.14	1,055
2026-02-23	105.52	107.38	100.18	107.38	104.53	2,623
2026-02-20	107.52	107.52	104.20	105.50	102.70	701
2026-02-19	108.00	108.00	107.50	107.50	104.64	192
2026-02-18	107.02	109.80	107.02	108.00	105.13	1,050
2026-02-17	109.02	109.02	105.00	107.00	104.16	1,350
2026-02-16	109.52	110.00	109.00	109.00	106.10	273
2026-02-13	110.02	110.02	109.50	109.50	106.59	239
2026-02-12	114.70	114.70	110.00	110.00	107.08	481
2026-02-11	109.00	114.50	109.00	114.50	111.46	372
2026-02-10	111.02	111.02	106.68	108.70	105.81	912
2026-02-09	111.52	111.52	111.00	111.00	108.05	120
2026-02-06	109.50	113.90	109.44	111.50	108.54	871
2026-02-05	108.02	114.20	108.02	109.50	106.59	937

← NewerPage 3 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.