Caisse régionale de Crédit Agricole Mutuel d-Ille-et-Vilaine SC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 79.700 | 80.500 | 79.700 | 80.200 | 75.054 | 477 |
| 2025-02-25 | 78.990 | 79.550 | 78.990 | 79.550 | 74.446 | 1,270 |
| 2025-02-24 | 79.000 | 79.000 | 79.000 | 79.000 | 73.931 | 1 |
| 2025-02-21 | 78.000 | 79.000 | 78.000 | 79.000 | 73.931 | 458 |
| 2025-02-20 | 78.500 | 78.500 | 78.500 | 78.500 | 73.463 | 1,301 |
| 2025-02-19 | 76.000 | 80.000 | 75.500 | 79.000 | 73.931 | 2,491 |
| 2025-02-18 | 74.500 | 76.920 | 74.500 | 76.500 | 71.592 | 539 |
| 2025-02-17 | 72.340 | 74.800 | 72.340 | 74.800 | 70.001 | 520 |
| 2025-02-14 | 71.000 | 73.100 | 71.000 | 72.410 | 67.764 | 1,727 |
| 2025-02-13 | 70.500 | 71.100 | 70.500 | 71.000 | 66.445 | 227 |
| 2025-02-12 | 71.340 | 71.340 | 71.000 | 71.000 | 66.445 | 71 |
| 2025-02-11 | 70.000 | 71.420 | 70.000 | 71.420 | 66.838 | 219 |
| 2025-02-10 | 70.000 | 70.000 | 70.000 | 70.000 | 65.509 | 777 |
| 2025-02-07 | 69.030 | 70.300 | 69.030 | 70.000 | 65.509 | 245 |
| 2025-02-06 | 69.010 | 69.030 | 69.010 | 69.030 | 64.601 | 11 |
| 2025-02-05 | 69.000 | 69.500 | 69.000 | 69.000 | 64.573 | 140 |
| 2025-02-04 | 69.890 | 69.890 | 66.610 | 69.500 | 65.041 | 1,991 |
| 2025-02-03 | 67.790 | 70.000 | 67.790 | 70.000 | 65.509 | 774 |
| 2025-01-31 | 67.390 | 68.000 | 67.100 | 67.790 | 63.441 | 628 |
| 2025-01-30 | 66.110 | 67.500 | 66.110 | 67.500 | 63.169 | 1,376 |
| 2025-01-29 | 67.500 | 67.530 | 65.250 | 66.110 | 61.868 | 907 |
| 2025-01-28 | 66.970 | 67.500 | 66.350 | 67.500 | 63.169 | 805 |
| 2025-01-27 | 66.980 | 66.980 | 66.850 | 66.980 | 62.683 | 357 |
| 2025-01-24 | 64.700 | 66.980 | 64.700 | 66.980 | 62.683 | 776 |
| 2025-01-23 | 64.860 | 65.510 | 64.860 | 65.510 | 61.307 | 471 |
| 2025-01-22 | 65.400 | 65.400 | 64.800 | 64.850 | 60.689 | 545 |
| 2025-01-21 | 65.150 | 66.000 | 65.150 | 65.500 | 61.298 | 260 |
| 2025-01-20 | 65.980 | 66.000 | 65.100 | 65.150 | 60.970 | 274 |
| 2025-01-17 | 64.780 | 65.980 | 64.550 | 65.980 | 61.747 | 128 |
| 2025-01-16 | 64.200 | 65.500 | 64.200 | 64.780 | 60.624 | 1,583 |
| 2025-01-15 | 64.060 | 64.210 | 64.060 | 64.210 | 60.090 | 112 |
| 2025-01-14 | 63.500 | 64.500 | 63.500 | 64.050 | 59.941 | 561 |
| 2025-01-13 | 63.520 | 63.530 | 63.500 | 63.500 | 59.426 | 228 |
| 2025-01-10 | 64.810 | 64.810 | 63.500 | 63.500 | 59.426 | 212 |
| 2025-01-09 | 66.500 | 66.500 | 64.800 | 64.800 | 60.642 | 152 |
| 2025-01-08 | 68.000 | 68.010 | 64.900 | 66.500 | 62.233 | 728 |
| 2025-01-07 | 69.000 | 69.000 | 67.990 | 68.000 | 63.637 | 306 |
| 2025-01-06 | 68.500 | 69.000 | 68.500 | 69.000 | 64.573 | 218 |
| 2025-01-03 | 68.510 | 68.980 | 68.500 | 68.980 | 64.554 | 107 |
| 2025-01-02 | 68.500 | 68.510 | 68.500 | 68.510 | 64.114 | 228 |
| 2024-12-31 | 69.000 | 69.000 | 69.000 | 69.000 | 64.573 | 20 |
| 2024-12-30 | 68.990 | 69.010 | 67.980 | 68.500 | 64.105 | 810 |
| 2024-12-27 | 69.500 | 70.000 | 69.000 | 69.000 | 64.573 | 414 |
| 2024-12-24 | 69.500 | 70.000 | 69.500 | 70.000 | 65.509 | 563 |
| 2024-12-23 | 68.490 | 69.990 | 68.490 | 69.990 | 65.499 | 457 |
| 2024-12-20 | 65.990 | 68.500 | 65.990 | 68.490 | 64.096 | 482 |
| 2024-12-19 | 65.990 | 65.990 | 65.990 | 65.990 | 61.756 | 1 |
| 2024-12-18 | 66.010 | 67.000 | 65.500 | 65.990 | 61.756 | 325 |
| 2024-12-17 | 65.000 | 67.500 | 65.000 | 66.010 | 61.775 | 1,036 |
| 2024-12-16 | 65.000 | 65.470 | 64.680 | 64.700 | 60.549 | 221 |
| 2024-12-13 | 61.560 | 65.000 | 61.560 | 65.000 | 60.830 | 747 |
| 2024-12-12 | 61.990 | 62.000 | 61.880 | 62.000 | 58.022 | 90 |
| 2024-12-11 | 62.000 | 62.290 | 61.990 | 61.990 | 58.013 | 222 |
| 2024-12-10 | 62.000 | 62.000 | 62.000 | 62.000 | 58.022 | 1 |
| 2024-12-09 | 61.500 | 62.000 | 61.500 | 62.000 | 58.022 | 161 |
| 2024-12-06 | 61.310 | 61.510 | 61.310 | 61.310 | 57.376 | 853 |
| 2024-12-05 | 61.160 | 61.160 | 61.160 | 61.160 | 57.236 | 1 |
| 2024-12-04 | 61.010 | 61.510 | 61.010 | 61.160 | 57.236 | 335 |
| 2024-12-03 | 61.000 | 61.200 | 60.980 | 61.000 | 57.086 | 679 |
| 2024-12-02 | 61.110 | 61.150 | 60.800 | 60.800 | 56.899 | 400 |
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.