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
2024-03-19	58.110	59.000	58.000	58.000	52.174	193
2024-03-18	58.100	58.500	58.100	58.110	52.273	83
2024-03-15	58.010	58.500	58.010	58.500	52.624	3
2024-03-14	57.500	58.050	57.500	58.000	52.174	209
2024-03-13	59.490	60.000	57.500	58.010	52.183	488
2024-03-12	60.500	60.940	59.500	59.500	53.523	109
2024-03-11	60.490	60.500	59.500	60.500	54.423	78
2024-03-08	60.010	60.010	59.800	59.800	53.793	272
2024-03-07	60.010	60.010	60.010	60.010	53.982	1
2024-03-06	59.510	60.500	59.510	60.000	53.973	81
2024-03-05	60.000	60.000	59.500	59.500	53.523	54
2024-03-04	59.500	60.000	59.500	60.000	53.973	218
2024-03-01	60.000	61.000	58.500	59.500	53.523	218
2024-02-29	60.000	60.000	60.000	60.000	53.973	1
2024-02-28	60.030	60.050	59.000	60.000	53.973	254
2024-02-27	61.000	61.300	60.020	60.020	53.991	226
2024-02-26	61.800	62.000	61.000	61.000	54.872	240
2024-02-23	61.990	62.000	61.800	61.800	55.592	81
2024-02-22	61.710	62.500	61.710	62.000	55.772	182
2024-02-21	61.980	62.000	61.610	61.710	55.511	91
2024-02-20	62.000	62.000	61.500	61.990	55.763	660
2024-02-19	64.000	66.000	63.500	63.500	57.121	384
2024-02-16	64.010	64.010	64.010	64.010	57.580	1
2024-02-15	64.000	64.000	64.000	64.000	57.571	11
2024-02-14	64.210	64.210	64.200	64.200	57.751	361
2024-02-13	64.210	64.210	64.200	64.200	57.751	201
2024-02-12	64.210	64.210	64.200	64.200	57.751	123
2024-02-09	64.020	64.200	64.020	64.200	57.751	2
2024-02-08	65.010	65.140	64.000	64.000	57.571	279
2024-02-07	66.510	66.510	66.000	66.000	59.370	316
2024-02-06	66.500	66.500	66.500	66.500	59.820	12
2024-02-05	67.000	67.500	66.500	66.500	59.820	917
2024-02-02	66.000	67.500	66.000	67.500	60.719	215
2024-02-01	65.000	65.500	65.000	65.500	58.920	175
2024-01-31	65.060	66.000	65.000	66.000	59.370	249
2024-01-30	65.010	65.010	65.010	65.010	58.480	1
2024-01-29	66.000	66.000	65.000	65.000	58.471	445
2024-01-26	65.500	66.000	65.500	66.000	59.370	31
2024-01-25	65.010	65.500	65.010	65.500	58.920	77
2024-01-24	65.010	65.500	65.000	65.000	58.471	303
2024-01-23	63.160	65.000	63.160	65.000	58.471	394
2024-01-22	63.160	63.160	63.160	63.160	56.815	1
2024-01-19	62.510	63.120	62.510	63.120	56.779	221
2024-01-18	62.500	62.500	62.500	62.500	56.222	1
2024-01-17	62.490	62.500	62.490	62.500	56.222	31
2024-01-16	62.490	62.490	62.490	62.490	56.213	30
2024-01-15	62.200	62.200	62.200	62.200	55.952	72
2024-01-12	61.610	63.000	61.510	61.510	55.331	339
2024-01-11	61.520	61.520	61.520	61.520	55.340	1
2024-01-10	61.800	61.800	61.500	61.500	55.322	301
2024-01-09	63.510	63.510	61.550	61.800	55.592	523
2024-01-08	63.510	63.510	63.510	63.510	57.130	1
2024-01-05	63.510	63.520	63.510	63.510	57.130	79
2024-01-04	63.510	63.510	63.510	63.510	57.130	1
2024-01-03	63.510	63.510	63.510	63.510	57.130	1
2024-01-02	63.000	64.500	63.000	63.500	57.121	199
2023-12-29	62.500	63.500	62.500	63.500	57.121	61
2023-12-28	62.060	62.990	61.630	62.500	56.222	505
2023-12-27	62.050	62.490	62.050	62.100	55.862	134
2023-12-22	62.270	63.000	62.250	63.000	56.672	390

← NewerPage 12 of 22 · 1,281 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.