Caisse régionale de Crédit Agricole Mutuel d-Ille-et-Vilaine SC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 61.250 | 61.260 | 61.100 | 61.100 | 57.180 | 185 |
| 2024-11-28 | 61.800 | 61.800 | 61.200 | 61.250 | 57.320 | 717 |
| 2024-11-27 | 62.490 | 62.700 | 61.700 | 61.800 | 57.835 | 616 |
| 2024-11-26 | 62.120 | 62.600 | 61.990 | 62.490 | 58.481 | 604 |
| 2024-11-25 | 62.500 | 63.500 | 62.500 | 63.500 | 59.426 | 534 |
| 2024-11-22 | 62.000 | 62.690 | 62.000 | 62.690 | 58.668 | 555 |
| 2024-11-21 | 65.000 | 65.000 | 59.500 | 62.200 | 58.209 | 1,807 |
| 2024-11-20 | 64.500 | 65.000 | 64.500 | 65.000 | 60.830 | 225 |
| 2024-11-19 | 64.710 | 65.480 | 64.550 | 64.550 | 60.408 | 333 |
| 2024-11-18 | 64.610 | 65.480 | 64.610 | 64.710 | 60.558 | 9 |
| 2024-11-15 | 64.610 | 64.610 | 64.610 | 64.610 | 60.465 | 1 |
| 2024-11-14 | 65.000 | 65.010 | 64.600 | 64.610 | 60.465 | 224 |
| 2024-11-13 | 64.600 | 65.000 | 64.600 | 65.000 | 60.830 | 98 |
| 2024-11-12 | 64.600 | 64.610 | 64.600 | 64.600 | 60.455 | 189 |
| 2024-11-11 | 64.990 | 65.010 | 64.600 | 64.600 | 60.455 | 317 |
| 2024-11-08 | 65.000 | 65.010 | 64.600 | 64.990 | 60.820 | 781 |
| 2024-11-07 | 65.500 | 65.500 | 65.000 | 65.000 | 60.830 | 435 |
| 2024-11-06 | 66.280 | 66.290 | 65.500 | 65.500 | 61.298 | 518 |
| 2024-11-05 | 64.530 | 66.000 | 64.530 | 65.510 | 61.307 | 877 |
| 2024-11-04 | 64.100 | 65.000 | 64.010 | 64.530 | 60.390 | 460 |
| 2024-11-01 | 61.510 | 65.000 | 61.510 | 64.100 | 59.987 | 539 |
| 2024-10-31 | 60.810 | 62.000 | 60.800 | 61.500 | 57.554 | 533 |
| 2024-10-30 | 59.990 | 61.000 | 59.990 | 60.660 | 56.768 | 306 |
| 2024-10-29 | 59.510 | 60.000 | 59.510 | 60.000 | 56.150 | 320 |
| 2024-10-28 | 59.510 | 59.510 | 59.510 | 59.510 | 55.692 | 75 |
| 2024-10-25 | 59.800 | 59.800 | 59.000 | 59.510 | 55.692 | 356 |
| 2024-10-24 | 59.100 | 60.000 | 59.100 | 59.800 | 55.963 | 144 |
| 2024-10-23 | 59.200 | 59.610 | 59.100 | 59.100 | 55.308 | 308 |
| 2024-10-22 | 58.500 | 59.000 | 58.500 | 59.000 | 55.215 | 389 |
| 2024-10-21 | 57.980 | 58.500 | 57.980 | 58.500 | 54.747 | 819 |
| 2024-10-18 | 57.500 | 58.010 | 57.500 | 58.010 | 54.288 | 398 |
| 2024-10-17 | 57.000 | 57.500 | 57.000 | 57.500 | 53.811 | 387 |
| 2024-10-16 | 56.050 | 57.000 | 56.050 | 57.000 | 53.343 | 62 |
| 2024-10-15 | 56.000 | 56.500 | 55.410 | 56.050 | 52.454 | 587 |
| 2024-10-14 | 55.020 | 56.000 | 55.020 | 56.000 | 52.407 | 694 |
| 2024-10-11 | 55.110 | 55.500 | 54.900 | 55.020 | 51.490 | 949 |
| 2024-10-10 | 54.800 | 55.200 | 54.800 | 55.100 | 51.565 | 1,685 |
| 2024-10-09 | 54.700 | 55.200 | 54.500 | 54.800 | 51.284 | 1,504 |
| 2024-10-08 | 55.480 | 55.480 | 54.600 | 54.700 | 51.190 | 900 |
| 2024-10-07 | 56.100 | 56.480 | 54.020 | 55.480 | 51.920 | 1,915 |
| 2024-10-04 | 56.990 | 57.000 | 56.500 | 57.000 | 53.343 | 765 |
| 2024-10-03 | 58.000 | 58.500 | 57.000 | 57.000 | 53.343 | 428 |
| 2024-10-02 | 57.610 | 58.000 | 57.610 | 58.000 | 54.279 | 448 |
| 2024-10-01 | 58.480 | 58.480 | 57.600 | 57.600 | 53.904 | 258 |
| 2024-09-30 | 58.000 | 58.490 | 58.000 | 58.480 | 54.728 | 93 |
| 2024-09-27 | 57.510 | 58.240 | 57.510 | 58.240 | 54.503 | 217 |
| 2024-09-26 | 57.600 | 57.600 | 57.500 | 57.510 | 53.820 | 426 |
| 2024-09-25 | 58.000 | 58.000 | 57.600 | 57.600 | 53.904 | 33 |
| 2024-09-24 | 58.000 | 58.000 | 57.000 | 58.000 | 54.279 | 460 |
| 2024-09-23 | 58.500 | 58.500 | 58.500 | 58.500 | 54.747 | 55 |
| 2024-09-20 | 57.500 | 57.500 | 57.500 | 57.500 | 53.811 | 1 |
| 2024-09-19 | 58.000 | 58.000 | 57.000 | 57.500 | 53.811 | 187 |
| 2024-09-18 | 58.000 | 58.000 | 57.000 | 58.000 | 54.279 | 109 |
| 2024-09-17 | 56.980 | 58.000 | 56.100 | 58.000 | 54.279 | 509 |
| 2024-09-16 | 57.010 | 57.010 | 56.980 | 56.980 | 53.324 | 167 |
| 2024-09-13 | 57.500 | 58.000 | 57.010 | 57.010 | 53.352 | 241 |
| 2024-09-12 | 57.990 | 58.000 | 57.010 | 57.500 | 53.811 | 185 |
| 2024-09-11 | 58.980 | 58.980 | 57.240 | 58.000 | 54.279 | 252 |
| 2024-09-10 | 59.970 | 59.970 | 57.700 | 59.000 | 55.215 | 223 |
| 2024-09-09 | 59.990 | 59.990 | 59.990 | 59.990 | 56.141 | 5 |
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.