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
2026-10-19	102.98	103.50	102.16	103.50	103.50	141
2026-10-16	102.98	103.00	102.98	103.00	103.00	129
2026-10-15	101.98	103.00	101.98	103.00	103.00	64
2026-10-14	102.00	102.96	102.00	102.00	102.00	158
2026-10-13	102.62	102.62	102.00	102.00	102.00	206
2026-10-12	102.40	102.98	102.40	102.60	102.60	187
2026-10-09	104.00	104.98	100.02	102.40	102.40	670
2026-10-08	105.98	105.98	103.00	105.00	105.00	433
2026-10-07	107.02	107.04	106.00	106.00	106.00	240
2026-10-06	109.52	110.36	107.00	107.00	107.00	292
2026-10-05	109.50	109.50	109.50	109.50	109.50	47
2026-10-02	111.00	111.94	109.50	109.50	109.50	303
2026-10-01	111.98	112.96	110.02	111.12	111.12	731
2026-09-30	109.50	111.98	109.50	111.98	111.98	419
2026-09-29	109.00	110.00	109.00	110.00	110.00	297
2026-09-28	110.50	110.98	106.26	109.00	109.00	1,402
2026-09-25	113.00	113.80	109.22	110.50	110.50	1,100
2026-09-24	113.02	113.02	112.00	113.00	113.00	315
2026-09-23	117.98	118.48	112.80	112.80	112.80	1,152
2026-09-22	119.00	119.48	117.50	118.00	118.00	497
2026-09-21	119.98	120.00	119.00	119.00	119.00	457
2026-09-18	119.50	121.00	119.50	119.86	119.86	969
2026-09-17	117.98	119.00	116.50	119.00	119.00	595
2026-09-16	117.00	118.00	115.06	118.00	118.00	1,158
2026-09-15	114.06	116.90	114.00	116.90	116.90	822
2026-09-14	117.04	117.98	114.06	114.06	114.06	425
2026-09-11	117.02	117.50	117.02	117.02	117.02	166
2026-09-10	117.02	119.00	115.00	119.00	119.00	619
2026-09-09	120.76	120.76	115.00	117.02	117.02	1,634
2026-09-08	119.70	120.84	119.70	120.76	120.76	371
2026-09-07	119.20	119.20	119.20	119.20	119.20	792
2026-09-04	119.62	119.70	119.20	119.20	119.20	328
2026-09-03	118.50	119.50	115.52	119.10	119.10	1,921
2026-09-02	119.42	119.50	118.50	118.50	118.50	245
2026-09-01	119.40	119.40	118.62	118.62	118.62	368
2026-08-31	119.50	119.62	115.18	119.02	119.02	2,738
2026-08-28	118.02	119.00	118.02	118.06	118.06	224
2026-08-27	117.98	120.50	117.98	118.00	118.00	324
2026-08-26	119.02	120.00	118.00	118.00	118.00	336
2026-08-25	119.50	121.00	118.00	119.02	119.02	903
2026-08-24	118.00	119.98	116.00	119.98	119.98	1,167
2026-08-21	122.00	122.00	117.50	117.50	117.50	327
2026-08-20	117.16	121.04	115.84	121.04	121.04	893
2026-08-19	116.12	120.02	116.12	117.16	117.16	1,060
2026-08-18	115.50	116.40	115.00	116.12	116.12	776
2026-08-17	113.98	115.32	110.88	115.00	115.00	2,045
2026-08-14	113.50	114.00	113.50	114.00	114.00	151
2026-08-13	113.50	113.58	112.00	113.50	113.50	359
2026-08-12	113.98	113.98	113.58	113.58	113.58	186
2026-08-11	113.32	114.14	113.32	114.00	114.00	323
2026-08-10	111.00	113.20	111.00	113.20	113.20	170
2026-08-07	111.00	112.00	111.00	112.00	112.00	21
2026-08-06	110.06	113.98	110.06	111.00	111.00	698
2026-08-05	113.72	114.68	110.04	110.04	110.04	1,015
2026-08-04	113.98	114.00	113.50	113.50	113.50	336
2026-08-03	113.00	115.84	112.80	114.00	114.00	377
2026-07-31	116.02	116.18	112.30	113.06	113.06	974
2026-07-30	116.98	116.98	116.00	116.00	116.00	222
2026-07-29	117.00	117.02	116.02	117.00	117.00	265
2026-07-28	118.48	118.50	114.12	117.00	117.00	1,177

Page 1 of 22 · 1,284 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.