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
2023-09-28	71.600	71.600	71.600	71.600	64.408	118
2023-09-27	71.600	71.600	71.600	71.600	64.408	225
2023-09-26	72.510	72.510	72.510	72.510	65.226	1
2023-09-25	74.010	74.010	72.500	72.500	65.217	540
2023-09-22	74.010	74.010	74.000	74.000	66.567	57
2023-09-21	73.210	74.990	73.210	74.000	66.567	149
2023-09-20	73.210	73.210	73.210	73.210	65.856	1
2023-09-19	74.690	74.700	73.200	73.200	65.847	918
2023-09-18	74.670	74.670	74.670	74.670	67.169	1
2023-09-15	74.670	74.670	74.660	74.660	67.160	95
2023-09-14	74.610	74.620	74.610	74.620	67.124	41
2023-09-13	74.600	74.600	74.600	74.600	67.106	163
2023-09-12	75.020	75.020	74.510	74.600	67.106	288
2023-09-11	75.010	76.000	75.010	75.020	67.484	257
2023-09-08	75.230	75.230	75.000	75.000	67.466	142
2023-09-07	75.510	75.510	75.500	75.500	67.916	35
2023-09-06	76.800	76.800	75.500	75.500	67.916	163
2023-09-05	75.490	76.800	75.000	76.800	69.085	311
2023-09-04	73.810	75.500	73.810	75.500	67.916	256
2023-09-01	73.510	73.800	73.510	73.800	66.387	82
2023-08-31	73.510	73.510	73.510	73.510	66.126	11
2023-08-30	74.520	74.520	73.300	73.500	66.117	302
2023-08-29	74.510	74.520	74.510	74.520	67.034	34
2023-08-28	73.810	75.490	73.810	74.060	66.621	79
2023-08-25	73.500	75.000	73.500	73.800	66.387	293
2023-08-24	73.990	73.990	73.600	73.600	66.207	13
2023-08-23	72.010	74.000	72.010	74.000	66.567	228
2023-08-22	72.010	73.500	72.010	72.010	64.776	166
2023-08-21	73.100	73.110	72.000	72.000	64.767	162
2023-08-18	72.010	73.000	72.010	73.000	65.667	166
2023-08-17	72.990	73.000	72.000	72.000	64.767	181
2023-08-16	70.500	70.500	70.500	70.500	63.418	1
2023-08-15	70.500	70.500	70.500	70.500	63.418	1
2023-08-14	70.810	70.810	69.610	70.500	63.418	142
2023-08-11	71.420	71.420	70.800	70.800	63.688	56
2023-08-10	71.420	71.420	71.420	71.420	64.246	40
2023-08-09	71.410	71.410	71.410	71.410	64.237	89
2023-08-08	70.000	70.000	70.000	70.000	62.968	1
2023-08-07	69.510	70.000	69.510	70.000	62.968	2
2023-08-04	69.630	70.000	69.500	69.500	62.519	134
2023-08-03	69.610	69.620	69.610	69.620	62.627	52
2023-08-02	69.600	69.600	69.600	69.600	62.609	53
2023-08-01	69.610	69.610	69.600	69.600	62.609	100
2023-07-31	69.500	69.600	69.500	69.600	62.609	155
2023-07-28	70.020	70.040	70.020	70.040	63.004	52
2023-07-27	70.000	70.030	70.000	70.020	62.986	126
2023-07-26	69.620	70.000	69.620	70.000	62.968	232
2023-07-25	69.610	69.610	69.610	69.610	62.618	1
2023-07-24	69.610	69.610	69.600	69.600	62.609	116
2023-07-21	69.600	70.000	69.600	69.600	62.609	315
2023-07-20	71.530	71.540	69.510	71.000	63.868	458
2023-07-19	69.610	73.490	69.500	73.490	66.108	455
2023-07-18	70.800	70.800	69.600	69.610	62.618	558
2023-07-17	70.600	70.800	70.600	70.800	63.688	131
2023-07-14	71.010	71.020	71.000	71.000	63.868	76
2023-07-13	71.010	71.100	71.000	71.000	63.868	189
2023-07-12	71.500	71.500	71.000	71.000	63.868	74
2023-07-11	72.000	72.000	71.000	71.500	64.318	187
2023-07-10	71.930	72.000	71.930	72.000	64.767	115
2023-07-07	73.010	73.010	70.010	71.500	64.318	437

← NewerPage 14 of 22 · 1,285 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.