Caisse Régionale de Crédit Agricole du Morbihan historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	63.010	64.500	63.010	64.500	60.464	190
2024-09-04	65.500	65.500	64.500	64.500	60.464	108
2024-09-03	65.510	65.510	65.500	65.500	61.401	165
2024-09-02	65.510	65.510	65.510	65.510	61.410	29
2024-08-30	64.500	65.000	64.500	65.000	60.932	70
2024-08-29	64.000	64.500	63.800	64.500	60.464	145
2024-08-28	64.500	64.500	64.000	64.000	59.995	306
2024-08-27	65.100	65.380	64.500	64.500	60.464	937
2024-08-26	65.480	65.500	64.600	65.100	61.026	546
2024-08-23	62.500	63.500	62.500	63.500	59.526	251
2024-08-22	61.500	61.990	61.000	61.500	57.651	141
2024-08-21	60.990	62.000	60.990	61.510	57.661	157
2024-08-20	62.500	62.500	60.410	60.990	57.173	239
2024-08-19	62.500	62.500	62.500	62.500	58.589	16
2024-08-16	62.010	62.500	62.010	62.500	58.589	81
2024-08-15	61.010	61.010	61.010	61.010	57.192	1
2024-08-14	61.800	61.800	61.000	61.010	57.192	54
2024-08-13	60.500	61.800	60.500	61.800	57.933	137
2024-08-12	60.500	60.500	60.500	60.500	56.714	1
2024-08-09	59.510	60.500	59.510	60.500	56.714	188
2024-08-08	61.010	61.030	59.000	59.500	55.776	292
2024-08-07	61.350	61.350	61.000	61.000	57.183	48
2024-08-06	62.500	62.550	60.500	61.350	57.511	134
2024-08-05	62.500	62.500	62.500	62.500	58.589	162
2024-08-02	63.990	63.990	63.990	63.990	59.985	87
2024-08-01	63.000	63.000	63.000	63.000	59.057	1
2024-07-31	61.300	63.000	61.300	63.000	59.057	76
2024-07-30	63.000	63.000	60.710	61.300	57.464	499
2024-07-29	63.800	63.800	62.500	63.000	59.057	230
2024-07-26	62.510	63.800	62.510	63.800	59.807	164
2024-07-25	62.010	62.500	62.010	62.500	58.589	22
2024-07-24	62.010	62.010	62.010	62.010	58.129	3
2024-07-23	62.010	62.010	62.010	62.010	58.129	12
2024-07-22	61.610	61.610	61.610	61.610	57.754	1
2024-07-19	61.610	61.610	61.610	61.610	57.754	1
2024-07-18	62.510	62.520	61.000	61.000	57.183	286
2024-07-17	63.790	63.790	63.210	63.210	59.254	39
2024-07-16	62.510	63.800	62.510	63.800	59.807	50
2024-07-15	62.500	62.500	62.500	62.500	58.589	15
2024-07-12	63.470	63.500	63.000	63.000	59.057	384
2024-07-11	63.010	63.490	63.000	63.490	59.517	186
2024-07-10	62.990	63.000	62.600	63.000	59.057	58
2024-07-09	62.300	63.000	62.000	62.550	58.636	120
2024-07-08	62.390	62.390	62.200	62.300	58.401	98
2024-07-05	63.000	63.000	60.610	62.390	58.486	511
2024-07-04	63.000	63.000	63.000	63.000	59.057	1
2024-07-03	62.500	63.000	62.500	63.000	59.057	21
2024-07-02	62.500	62.500	62.500	62.500	58.589	56
2024-07-01	60.520	62.500	60.520	62.500	58.589	230
2024-06-28	63.000	63.000	61.000	61.000	57.183	809
2024-06-27	62.110	63.000	62.110	63.000	59.057	57
2024-06-26	62.100	62.100	62.100	62.100	58.214	49
2024-06-25	63.020	63.020	62.100	62.100	58.214	502
2024-06-24	63.260	63.500	62.000	63.020	59.076	658
2024-06-21	63.010	63.210	63.010	63.210	59.254	347
2024-06-20	63.010	63.800	63.010	63.010	59.067	350
2024-06-19	64.000	64.000	63.010	63.010	59.067	290
2024-06-18	65.010	65.020	63.000	63.500	59.526	631
2024-06-17	65.100	66.000	65.010	65.010	60.942	319
2024-06-14	66.500	67.000	65.000	65.000	60.932	769

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	3.3300 EUR
2025-05-29	3.0500 EUR
2024-05-30	2.8700 EUR
2023-05-30	2.9400 EUR
2022-05-30	2.7200 EUR
2021-05-28	2.7000 EUR
2020-05-29	2.3900 EUR
2019-05-30	2.1800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.