Caisse régionale de Crédit Agricole Mutuel d-Ille-et-Vilaine SC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 105.02 | 111.40 | 105.02 | 108.02 | 105.15 | 1,233 |
| 2025-11-07 | 105.20 | 109.00 | 105.02 | 105.02 | 102.23 | 708 |
| 2025-11-06 | 102.02 | 105.20 | 101.50 | 105.20 | 102.40 | 722 |
| 2025-11-05 | 105.48 | 105.48 | 102.00 | 102.00 | 99.288 | 282 |
| 2025-11-04 | 103.00 | 106.18 | 102.24 | 105.50 | 102.70 | 799 |
| 2025-11-03 | 101.00 | 103.00 | 100.30 | 103.00 | 100.26 | 512 |
| 2025-10-31 | 99.000 | 100.50 | 94.500 | 100.50 | 97.828 | 1,770 |
| 2025-10-30 | 102.50 | 102.50 | 96.000 | 99.500 | 96.855 | 1,663 |
| 2025-10-29 | 104.00 | 104.00 | 100.50 | 102.50 | 99.775 | 292 |
| 2025-10-28 | 105.80 | 105.80 | 104.00 | 104.00 | 101.24 | 149 |
| 2025-10-27 | 105.12 | 108.90 | 104.10 | 105.80 | 102.99 | 1,364 |
| 2025-10-24 | 106.80 | 109.00 | 104.00 | 105.00 | 102.21 | 2,077 |
| 2025-10-23 | 108.80 | 110.00 | 105.00 | 106.80 | 103.96 | 2,271 |
| 2025-10-22 | 113.98 | 113.98 | 109.00 | 109.80 | 106.88 | 310 |
| 2025-10-21 | 114.50 | 114.50 | 114.00 | 114.00 | 110.97 | 204 |
| 2025-10-20 | 114.30 | 115.50 | 114.30 | 114.50 | 111.46 | 179 |
← NewerPage 5 of 5 · 256 trading days
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.