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
2025-05-26	79.990	80.000	79.990	80.000	77.873	235
2025-05-23	81.890	81.890	79.990	79.990	77.863	692
2025-05-22	79.510	81.900	79.510	81.900	79.723	475
2025-05-21	77.510	79.500	77.000	79.500	77.387	1,460
2025-05-20	77.210	77.500	77.000	77.500	75.440	481
2025-05-19	77.000	78.000	77.000	77.210	75.157	480
2025-05-16	78.190	78.770	77.500	77.500	75.440	322
2025-05-15	78.010	78.500	77.500	78.190	76.111	305
2025-05-14	78.130	78.500	78.000	78.000	75.926	269
2025-05-13	77.500	78.410	77.500	78.130	76.053	234
2025-05-12	79.010	79.790	79.000	79.790	74.671	400
2025-05-09	78.990	79.740	78.600	79.000	73.931	414
2025-05-08	78.360	79.000	78.360	78.990	73.922	150
2025-05-07	79.960	79.960	78.300	78.300	73.276	257
2025-05-06	77.500	79.970	77.000	79.970	74.839	103
2025-05-05	75.500	77.500	75.500	77.500	72.528	305
2025-05-02	75.010	75.990	75.010	75.740	70.881	142
2025-04-30	74.010	75.030	74.010	74.700	69.907	81
2025-04-29	73.110	74.030	73.110	74.000	69.252	567
2025-04-28	73.310	73.500	72.600	73.100	68.410	298
2025-04-25	73.510	73.630	73.300	73.300	68.597	266
2025-04-24	73.200	73.500	73.200	73.500	68.784	139
2025-04-23	73.100	73.200	73.100	73.200	68.504	26
2025-04-22	73.100	73.100	73.100	73.100	68.410	73
2025-04-17	73.060	73.100	73.060	73.100	68.410	50
2025-04-16	72.500	73.060	72.100	73.060	68.372	211
2025-04-15	72.010	72.500	72.010	72.500	67.848	30
2025-04-14	71.510	72.000	71.510	72.000	67.380	27
2025-04-11	71.510	71.510	71.510	71.510	66.922	7
2025-04-10	72.000	72.100	71.010	71.500	66.913	265
2025-04-09	72.010	72.010	71.000	71.000	66.445	170
2025-04-08	73.500	73.500	71.500	72.000	67.380	485
2025-04-07	74.000	74.000	72.000	73.500	68.784	1,364
2025-04-04	78.490	78.490	75.000	76.350	71.451	1,135
2025-04-03	77.000	78.500	77.000	78.500	73.463	467
2025-04-02	79.200	79.210	77.500	78.500	73.463	787
2025-04-01	79.100	79.200	79.100	79.200	74.119	76
2025-03-31	79.300	79.300	79.000	79.100	74.025	146
2025-03-28	79.490	79.490	79.300	79.300	74.212	85
2025-03-27	79.510	79.510	79.000	79.490	74.390	239
2025-03-26	79.100	79.500	79.100	79.500	74.399	225
2025-03-25	78.990	79.500	78.990	79.500	74.399	261
2025-03-24	79.400	79.500	79.000	79.000	73.931	181
2025-03-21	78.990	79.490	78.990	79.490	74.390	188
2025-03-20	78.510	78.990	78.510	78.990	73.922	125
2025-03-19	79.820	79.820	78.500	78.500	73.463	197
2025-03-18	78.500	80.000	78.500	79.820	74.699	474
2025-03-17	78.000	78.500	76.000	78.500	73.463	789
2025-03-14	79.050	79.500	79.050	79.500	74.399	85
2025-03-13	79.490	79.490	79.050	79.050	73.978	278
2025-03-12	79.700	79.700	79.500	79.500	74.399	179
2025-03-11	79.500	79.700	79.500	79.700	74.586	101
2025-03-10	80.000	80.000	80.000	80.000	74.867	115
2025-03-07	80.050	80.990	80.050	80.400	75.242	93
2025-03-06	80.010	80.050	80.010	80.050	74.914	168
2025-03-05	79.200	80.500	79.200	80.000	74.867	385
2025-03-04	78.500	79.900	78.500	79.310	74.221	453
2025-03-03	79.010	79.010	78.000	78.500	73.463	383
2025-02-28	80.510	81.000	79.000	79.000	73.931	981
2025-02-27	80.200	80.500	80.000	80.500	75.335	438

← NewerPage 7 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.