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
2025-08-18	92.300	96.500	92.300	96.500	93.935	1,696
2025-08-15	90.990	91.500	90.990	91.500	89.067	94
2025-08-14	90.510	91.000	90.010	91.000	88.581	295
2025-08-13	90.300	90.500	89.750	90.500	88.094	77
2025-08-12	89.910	90.500	89.600	90.300	87.899	49
2025-08-11	91.000	91.000	89.600	89.910	87.520	448
2025-08-08	91.880	91.880	91.000	91.000	88.581	329
2025-08-07	92.300	92.300	89.600	91.880	89.437	551
2025-08-06	91.610	92.300	91.610	92.300	89.846	731
2025-08-05	91.800	91.800	91.600	91.600	89.165	11
2025-08-04	92.000	92.200	91.800	91.800	89.360	136
2025-08-01	91.000	92.170	91.000	91.970	89.525	476
2025-07-31	90.600	91.000	90.300	91.000	88.581	342
2025-07-30	90.990	90.990	90.500	90.590	88.182	392
2025-07-29	91.100	91.240	91.000	91.000	88.581	282
2025-07-28	91.000	91.990	90.850	91.100	88.678	1,855
2025-07-25	90.490	91.500	90.490	91.000	88.581	385
2025-07-24	88.480	90.000	88.210	89.010	86.644	4,026
2025-07-23	87.510	88.500	87.510	88.490	86.138	178
2025-07-22	87.510	88.500	87.500	87.500	85.174	333
2025-07-21	87.010	87.500	87.010	87.500	85.174	182
2025-07-18	87.990	88.100	87.000	87.000	84.687	809
2025-07-17	85.100	88.500	85.100	85.500	83.227	789
2025-07-16	84.010	85.100	84.010	85.100	82.838	556
2025-07-15	83.200	84.000	83.200	84.000	81.767	469
2025-07-14	83.010	83.010	83.010	83.010	80.803	1
2025-07-11	82.890	83.180	82.890	83.000	80.793	631
2025-07-10	80.010	83.000	80.010	82.990	80.784	604
2025-07-09	80.010	80.010	80.010	80.010	77.883	2
2025-07-08	78.990	80.040	78.990	80.000	77.873	559
2025-07-07	79.990	79.990	79.500	79.500	77.387	121
2025-07-04	79.580	80.000	79.580	80.000	77.873	105
2025-07-03	78.490	79.580	78.490	79.580	77.464	213
2025-07-02	78.010	78.500	78.010	78.500	76.413	133
2025-07-01	78.610	79.450	78.000	78.000	75.926	624
2025-06-30	77.800	78.500	77.800	78.500	76.413	184
2025-06-27	78.010	78.010	76.500	77.800	75.732	295
2025-06-26	77.020	78.000	77.000	78.000	75.926	129
2025-06-25	80.620	80.620	77.000	77.000	74.953	1,722
2025-06-24	80.550	81.000	80.550	80.620	78.477	370
2025-06-23	79.100	80.990	79.100	80.990	78.837	350
2025-06-20	79.500	79.600	79.500	79.600	77.484	50
2025-06-19	81.010	81.180	80.500	80.500	78.360	266
2025-06-18	81.990	81.990	81.000	81.000	78.847	120
2025-06-17	83.000	83.200	81.000	81.990	79.810	595
2025-06-16	82.490	83.000	82.490	83.000	80.793	170
2025-06-13	81.970	82.300	81.970	82.300	80.112	200
2025-06-12	81.510	82.290	81.500	81.970	79.791	412
2025-06-11	80.510	81.500	80.500	81.500	79.333	157
2025-06-10	80.510	80.600	80.500	80.500	78.360	208
2025-06-09	80.490	80.500	80.490	80.500	78.360	168
2025-06-06	80.400	80.500	80.400	80.490	78.350	177
2025-06-05	80.500	81.000	80.400	80.400	78.263	307
2025-06-04	80.500	80.500	80.440	80.500	78.360	306
2025-06-03	80.000	80.500	80.000	80.500	78.360	215
2025-06-02	79.520	80.000	79.520	80.000	77.873	414
2025-05-30	79.520	79.990	79.520	79.520	77.406	39
2025-05-29	79.500	79.530	79.500	79.520	77.406	142
2025-05-28	79.010	80.000	79.010	79.500	77.387	414
2025-05-27	79.990	80.400	78.000	79.000	76.900	861

← NewerPage 6 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.