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
2023-12-21	63.010	64.000	63.010	64.000	57.571	31
2023-12-20	62.500	65.000	62.500	63.000	56.672	489
2023-12-19	63.500	63.500	61.510	62.500	56.222	351
2023-12-18	64.110	64.120	64.000	64.000	57.571	119
2023-12-15	65.680	65.680	63.000	64.010	57.580	256
2023-12-14	67.020	67.020	65.500	65.500	58.920	311
2023-12-13	67.010	67.010	67.010	67.010	60.279	1
2023-12-12	65.700	67.000	65.600	67.000	60.270	119
2023-12-11	67.510	67.700	65.500	65.700	59.100	448
2023-12-08	67.500	67.500	67.500	67.500	60.719	15
2023-12-07	68.200	68.210	68.000	68.000	61.169	122
2023-12-06	68.110	68.110	68.110	68.110	61.268	1
2023-12-05	68.020	68.100	68.020	68.100	61.259	18
2023-12-04	67.610	68.500	67.610	68.010	61.178	116
2023-12-01	67.510	67.610	67.510	67.610	60.818	29
2023-11-30	67.030	67.030	67.030	67.030	60.297	26
2023-11-29	67.030	68.000	67.020	67.020	60.288	168
2023-11-28	66.510	68.000	66.510	67.020	60.288	320
2023-11-27	64.510	66.500	64.510	66.500	59.820	272
2023-11-24	63.500	64.500	63.500	64.500	58.021	819
2023-11-23	63.110	64.500	63.110	64.500	58.021	79
2023-11-22	63.500	63.500	63.100	63.100	56.761	3
2023-11-21	63.500	64.500	63.500	63.500	57.121	79
2023-11-20	65.010	65.010	64.000	64.000	57.571	268
2023-11-17	66.990	66.990	65.000	65.000	58.471	318
2023-11-16	67.000	67.000	67.000	67.000	60.270	54
2023-11-15	67.480	67.480	66.800	66.800	60.090	33
2023-11-14	66.610	67.490	66.610	67.480	60.701	35
2023-11-13	67.990	67.990	66.500	66.500	59.820	99
2023-11-10	68.510	68.510	66.000	67.990	61.160	380
2023-11-09	68.510	68.510	68.510	68.510	61.628	1
2023-11-08	68.510	68.510	68.510	68.510	61.628	1
2023-11-07	70.990	70.990	68.500	68.500	61.619	282
2023-11-06	70.990	70.990	70.990	70.990	63.859	1
2023-11-03	71.500	71.500	71.000	71.000	63.868	1,490
2023-11-02	71.000	71.500	71.000	71.500	64.318	21
2023-11-01	71.000	71.000	71.000	71.000	63.868	1
2023-10-31	71.000	71.000	71.000	71.000	63.868	1
2023-10-30	70.260	71.000	70.260	71.000	63.868	41
2023-10-27	70.010	70.250	70.010	70.250	63.193	76
2023-10-26	70.510	70.510	69.000	70.000	62.968	457
2023-10-25	71.010	71.010	70.500	70.500	63.418	62
2023-10-24	72.000	72.000	71.000	71.000	63.868	67
2023-10-23	71.010	72.000	71.010	72.000	64.767	237
2023-10-20	71.010	71.010	71.010	71.010	63.877	94
2023-10-19	71.020	71.020	71.020	71.020	63.886	30
2023-10-18	71.010	71.010	71.010	71.010	63.877	390
2023-10-17	71.020	71.500	71.010	71.010	63.877	176
2023-10-16	71.020	71.020	71.010	71.010	63.877	66
2023-10-13	73.490	73.490	71.020	71.020	63.886	244
2023-10-12	73.000	73.940	72.600	73.500	66.117	188
2023-10-11	71.210	73.990	71.210	73.000	65.667	351
2023-10-10	71.020	71.020	71.020	71.020	63.886	39
2023-10-09	71.020	71.020	71.010	71.010	63.877	97
2023-10-06	71.020	71.020	71.020	71.020	63.886	37
2023-10-05	71.520	71.520	71.010	71.010	63.877	143
2023-10-04	71.520	71.520	71.510	71.510	64.327	380
2023-10-03	71.600	71.600	71.510	71.510	64.327	188
2023-10-02	71.600	71.600	71.510	71.600	64.408	348
2023-09-29	71.600	71.600	71.600	71.600	64.408	59

← NewerPage 13 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.