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
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
2025-10-17	113.00	117.30	112.06	115.26	112.20	1,475
2025-10-16	111.20	113.00	111.00	113.00	110.00	214
2025-10-15	109.96	112.80	107.50	111.20	108.24	1,475
2025-10-14	110.12	113.40	108.00	109.96	107.04	1,958
2025-10-13	112.98	112.98	110.00	110.00	107.08	482
2025-10-10	112.50	113.00	110.80	113.00	110.00	458
2025-10-09	113.50	116.50	112.50	112.50	109.51	727
2025-10-08	110.00	114.70	108.92	113.50	110.48	2,095
2025-10-07	111.00	111.50	108.68	110.48	107.54	450
2025-10-06	114.00	116.40	110.00	111.46	108.50	1,336
2025-10-03	117.00	117.74	112.02	113.00	110.00	1,750
2025-10-02	115.50	118.90	115.28	116.98	113.87	896
2025-10-01	114.98	118.88	114.80	115.50	112.43	711
2025-09-30	112.22	119.78	112.22	114.98	111.92	602
2025-09-29	100.52	110.00	100.52	110.00	107.08	1,818
2025-09-26	102.00	102.76	100.02	101.98	99.269	1,056
2025-09-25	101.50	102.50	100.02	101.12	98.432	728
2025-09-24	101.18	101.50	100.12	101.50	98.802	725
2025-09-23	98.500	101.00	98.500	100.50	97.828	1,401
2025-09-22	100.80	101.20	98.500	98.950	96.319	631
2025-09-19	101.00	101.90	101.00	101.00	98.315	551
2025-09-18	102.52	102.52	100.00	101.00	98.315	738
2025-09-17	101.50	103.98	101.02	102.50	99.775	759
2025-09-16	99.510	103.90	99.510	102.00	99.288	775
2025-09-15	98.510	103.70	98.510	103.00	100.26	1,364
2025-09-12	105.00	105.48	103.02	103.02	100.28	482
2025-09-11	105.52	106.00	103.00	105.00	102.21	440
2025-09-10	103.02	107.00	103.02	105.52	102.71	563
2025-09-09	106.04	107.14	103.52	106.74	103.90	1,063
2025-09-08	107.50	107.50	104.02	105.00	102.21	628
2025-09-05	107.02	109.50	107.00	109.44	106.53	535
2025-09-04	103.02	109.00	103.02	109.00	106.10	659
2025-09-03	100.10	107.96	100.10	105.00	102.21	1,580
2025-09-02	113.50	113.50	100.00	101.76	99.055	2,448
2025-09-01	116.00	117.36	113.50	113.50	110.48	144
2025-08-29	117.00	120.00	113.60	116.00	112.92	1,730
2025-08-28	111.98	117.00	111.00	117.00	113.89	993
2025-08-27	116.00	116.00	109.50	112.00	109.02	723
2025-08-26	119.98	120.00	115.10	117.00	113.89	1,987
2025-08-25	112.50	120.02	112.02	118.00	114.86	1,370
2025-08-22	105.00	112.00	105.00	112.00	109.02	1,252
2025-08-21	100.88	104.50	100.00	104.50	101.72	481
2025-08-20	99.890	101.20	99.680	100.94	98.257	1,442
2025-08-19	96.500	99.890	96.000	99.890	97.234	732

← NewerPage 5 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.