Caisse Régionale de Crédit Agricole du Morbihan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 68.000 | 68.000 | 66.500 | 66.500 | 62.338 | 465 |
| 2024-06-12 | 68.510 | 68.520 | 67.000 | 68.000 | 63.745 | 774 |
| 2024-06-11 | 66.990 | 70.000 | 66.990 | 68.510 | 64.223 | 687 |
| 2024-06-10 | 67.520 | 68.000 | 65.130 | 67.000 | 62.807 | 2,792 |
| 2024-06-07 | 70.090 | 70.500 | 70.000 | 70.010 | 65.629 | 259 |
| 2024-06-06 | 69.520 | 70.090 | 69.520 | 70.090 | 65.704 | 143 |
| 2024-06-05 | 68.510 | 70.000 | 68.510 | 70.000 | 65.619 | 179 |
| 2024-06-04 | 68.000 | 69.400 | 68.000 | 69.000 | 64.682 | 840 |
| 2024-06-03 | 67.890 | 68.000 | 67.890 | 68.000 | 63.745 | 31 |
| 2024-05-31 | 67.000 | 67.890 | 67.000 | 67.890 | 63.641 | 275 |
| 2024-05-30 | 65.210 | 67.090 | 65.210 | 67.000 | 62.807 | 4,171 |
| 2024-05-29 | 71.900 | 71.990 | 71.010 | 71.040 | 63.904 | 424 |
| 2024-05-28 | 70.090 | 71.990 | 70.090 | 71.900 | 64.677 | 252 |
| 2024-05-27 | 69.350 | 70.490 | 69.100 | 70.090 | 63.049 | 697 |
| 2024-05-24 | 69.020 | 70.000 | 69.000 | 69.350 | 62.384 | 301 |
| 2024-05-23 | 68.990 | 70.000 | 68.990 | 69.020 | 62.087 | 57 |
| 2024-05-22 | 71.500 | 71.500 | 68.000 | 68.990 | 62.060 | 483 |
| 2024-05-21 | 71.510 | 71.510 | 71.510 | 71.510 | 64.327 | 32 |
| 2024-05-20 | 71.600 | 71.650 | 71.600 | 71.600 | 64.408 | 36 |
| 2024-05-17 | 71.760 | 71.760 | 71.600 | 71.600 | 64.408 | 221 |
| 2024-05-16 | 72.010 | 72.010 | 71.760 | 71.760 | 64.552 | 38 |
| 2024-05-15 | 72.000 | 72.010 | 72.000 | 72.010 | 64.776 | 248 |
| 2024-05-14 | 72.790 | 72.790 | 72.300 | 72.300 | 65.037 | 26 |
| 2024-05-13 | 71.500 | 73.000 | 71.500 | 73.000 | 65.667 | 126 |
| 2024-05-10 | 72.000 | 72.500 | 72.000 | 72.000 | 64.767 | 140 |
| 2024-05-09 | 72.000 | 72.000 | 72.000 | 72.000 | 64.767 | 8 |
| 2024-05-08 | 72.000 | 72.000 | 72.000 | 72.000 | 64.767 | 198 |
| 2024-05-07 | 71.500 | 71.520 | 71.000 | 71.520 | 64.336 | 106 |
| 2024-05-06 | 70.500 | 71.500 | 69.900 | 71.500 | 64.318 | 451 |
| 2024-05-03 | 69.570 | 70.500 | 69.570 | 70.500 | 63.418 | 378 |
| 2024-05-02 | 68.510 | 69.500 | 68.510 | 69.500 | 62.519 | 146 |
| 2024-04-30 | 68.800 | 69.000 | 68.510 | 68.510 | 61.628 | 243 |
| 2024-04-29 | 68.010 | 68.800 | 68.000 | 68.800 | 61.889 | 935 |
| 2024-04-26 | 68.000 | 68.500 | 67.500 | 67.500 | 60.719 | 222 |
| 2024-04-25 | 65.030 | 68.000 | 65.030 | 68.000 | 61.169 | 689 |
| 2024-04-24 | 65.500 | 68.000 | 64.500 | 64.500 | 58.021 | 865 |
| 2024-04-23 | 65.000 | 65.500 | 65.000 | 65.500 | 58.920 | 129 |
| 2024-04-22 | 63.000 | 64.990 | 63.000 | 64.990 | 58.462 | 474 |
| 2024-04-19 | 64.000 | 64.500 | 62.720 | 64.490 | 58.012 | 760 |
| 2024-04-18 | 63.980 | 64.000 | 62.740 | 64.000 | 57.571 | 300 |
| 2024-04-17 | 63.510 | 64.000 | 62.710 | 64.000 | 57.571 | 648 |
| 2024-04-16 | 64.500 | 66.000 | 62.500 | 63.500 | 57.121 | 812 |
| 2024-04-15 | 63.000 | 64.500 | 63.000 | 64.500 | 58.021 | 469 |
| 2024-04-12 | 61.800 | 63.000 | 61.800 | 62.990 | 56.663 | 343 |
| 2024-04-11 | 61.830 | 62.000 | 61.800 | 61.800 | 55.592 | 81 |
| 2024-04-10 | 61.630 | 62.000 | 61.630 | 61.830 | 55.619 | 31 |
| 2024-04-09 | 62.000 | 62.000 | 61.600 | 61.600 | 55.412 | 154 |
| 2024-04-08 | 61.500 | 62.000 | 61.500 | 62.000 | 55.772 | 102 |
| 2024-04-05 | 60.990 | 61.500 | 60.510 | 61.500 | 55.322 | 235 |
| 2024-04-04 | 59.500 | 61.000 | 59.500 | 61.000 | 54.872 | 360 |
| 2024-04-03 | 60.000 | 60.000 | 58.650 | 59.500 | 53.523 | 286 |
| 2024-04-02 | 58.150 | 59.500 | 58.150 | 59.500 | 53.523 | 947 |
| 2024-03-28 | 60.000 | 60.000 | 58.020 | 58.040 | 52.210 | 789 |
| 2024-03-27 | 59.000 | 60.000 | 59.000 | 60.000 | 53.973 | 474 |
| 2024-03-26 | 59.000 | 59.000 | 57.300 | 59.000 | 53.073 | 459 |
| 2024-03-25 | 57.600 | 59.000 | 57.200 | 59.000 | 53.073 | 834 |
| 2024-03-22 | 59.000 | 59.990 | 58.010 | 58.010 | 52.183 | 235 |
| 2024-03-21 | 58.000 | 59.000 | 57.950 | 59.000 | 53.073 | 261 |
| 2024-03-20 | 58.010 | 59.500 | 57.600 | 58.000 | 52.174 | 366 |
| 2024-03-19 | 58.110 | 59.000 | 58.000 | 58.000 | 52.174 | 193 |
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.