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
2026-02-05	108.02	114.20	108.02	109.50	106.59	937
2026-02-04	109.78	110.20	108.00	108.00	105.13	705
2026-02-03	109.50	109.78	109.50	109.78	106.86	48
2026-02-02	111.00	111.00	107.34	108.00	105.13	537
2026-01-30	111.20	114.30	111.00	112.00	109.02	1,012
2026-01-29	108.02	111.20	106.56	111.20	108.24	591
2026-01-28	108.00	108.00	108.00	108.00	105.13	6
2026-01-27	109.48	109.48	108.50	108.50	105.62	52
2026-01-26	109.48	109.48	109.48	109.48	106.57	1
2026-01-23	110.00	110.02	108.16	109.48	106.57	561
2026-01-22	110.02	110.50	110.02	110.50	107.56	30
2026-01-21	111.00	111.00	109.54	110.00	107.08	233
2026-01-20	111.00	111.02	111.00	111.00	108.05	57
2026-01-19	110.02	114.40	110.02	111.48	108.52	741
2026-01-16	110.34	110.50	109.52	110.30	107.37	326
2026-01-15	111.00	111.20	110.00	110.34	107.41	492
2026-01-14	110.50	111.50	110.50	111.50	108.54	118
2026-01-13	110.84	111.96	110.10	110.10	107.17	704
2026-01-12	109.48	111.10	109.48	110.84	107.89	390
2026-01-09	106.02	109.50	105.98	109.50	106.59	720
2026-01-08	108.86	108.86	106.00	106.00	103.18	223
2026-01-07	105.98	111.80	105.32	108.88	105.99	1,062
2026-01-06	103.66	106.00	103.62	106.00	103.18	351
2026-01-05	103.62	104.78	103.62	103.66	100.90	406
2026-01-02	105.60	105.70	103.44	104.48	101.70	83
2025-12-31	105.60	105.60	105.60	105.60	102.79	1
2025-12-30	103.48	105.60	101.68	105.60	102.79	848
2025-12-29	101.52	103.48	101.50	103.48	100.73	424
2025-12-24	100.00	103.30	100.00	101.50	98.802	579
2025-12-23	100.04	101.20	99.050	99.260	96.621	1,334
2025-12-22	102.98	102.98	100.00	101.02	98.334	340
2025-12-19	103.00	105.90	102.02	102.02	99.308	919
2025-12-18	101.02	103.00	100.30	103.00	100.26	595
2025-12-17	100.98	102.00	100.16	101.02	98.334	379
2025-12-16	99.500	101.76	99.500	100.98	98.295	598
2025-12-15	98.310	99.500	98.310	99.500	96.855	417
2025-12-12	99.890	99.890	97.510	98.300	95.687	756
2025-12-11	95.030	99.900	95.030	99.900	97.244	1,553
2025-12-10	97.010	99.700	96.500	99.500	96.855	1,206
2025-12-09	97.000	99.900	97.000	97.010	94.431	3,497
2025-12-08	97.500	97.500	97.490	97.490	94.898	192
2025-12-05	100.00	100.02	97.000	97.000	94.421	291
2025-12-04	100.02	100.62	99.900	100.00	97.342	520
2025-12-03	100.00	100.02	96.510	100.02	97.361	1,297
2025-12-02	99.510	100.00	99.510	100.00	97.342	176
2025-12-01	99.520	99.520	99.500	99.500	96.855	231
2025-11-28	100.98	100.98	99.500	99.500	96.855	2
2025-11-27	100.12	101.00	100.00	101.00	98.315	186
2025-11-26	101.00	104.50	100.12	100.12	97.458	788
2025-11-25	96.100	101.00	96.100	101.00	98.315	1,058
2025-11-24	99.000	99.100	95.000	96.420	93.857	1,572
2025-11-21	101.88	104.80	98.500	98.500	95.881	1,365
2025-11-20	101.98	101.98	96.200	101.88	99.172	1,583
2025-11-19	100.00	102.00	96.000	102.00	99.288	1,020
2025-11-18	104.00	104.00	100.00	100.00	97.342	377
2025-11-17	107.02	107.02	104.00	104.00	101.24	296
2025-11-14	106.50	108.70	103.00	107.00	104.16	1,284
2025-11-13	109.50	109.52	107.00	107.00	104.16	353
2025-11-12	109.00	109.50	108.50	109.50	106.59	59
2025-11-11	108.02	109.00	108.00	109.00	106.10	76

← NewerPage 4 of 22 · 1,285 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.