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
2023-07-06	74.000	74.000	73.000	73.000	65.667	202
2023-07-05	74.000	74.000	74.000	74.000	66.567	240
2023-07-04	75.890	75.890	74.500	74.500	67.016	137
2023-07-03	76.000	76.000	75.010	75.010	67.475	24
2023-06-30	75.750	75.750	75.010	75.750	68.141	561
2023-06-29	75.030	75.750	75.010	75.750	68.141	143
2023-06-28	75.740	75.740	75.020	75.020	67.484	185
2023-06-27	74.550	75.740	74.550	75.740	68.132	159
2023-06-26	74.510	74.550	74.510	74.550	67.061	35
2023-06-23	74.560	74.900	74.560	74.900	67.376	120
2023-06-22	74.520	74.560	74.520	74.560	67.070	255
2023-06-21	75.000	75.500	74.500	74.500	67.016	151
2023-06-20	74.800	75.500	74.600	75.000	67.466	398
2023-06-19	74.490	74.800	74.010	74.800	67.286	262
2023-06-16	74.790	74.790	74.000	74.000	66.567	428
2023-06-15	74.510	74.510	74.500	74.500	67.016	426
2023-06-14	74.700	75.010	74.500	74.500	67.016	483
2023-06-13	74.000	74.700	74.000	74.700	67.196	397
2023-06-12	73.690	74.000	73.110	74.000	66.567	615
2023-06-09	73.710	73.710	72.510	73.690	66.288	595
2023-06-08	73.000	73.800	73.000	73.700	66.297	500
2023-06-07	71.060	73.000	71.060	73.000	65.667	916
2023-06-06	70.410	71.060	70.410	71.060	63.922	196
2023-06-05	70.290	70.350	70.290	70.350	63.283	181
2023-06-02	70.300	70.560	70.000	70.560	63.472	909
2023-06-01	69.000	70.300	69.000	70.300	63.238	730
2023-05-31	67.520	70.000	67.510	70.000	62.968	405
2023-05-30	68.500	68.500	66.500	67.510	60.728	532
2023-05-29	69.500	70.000	69.500	70.000	60.324	374
2023-05-26	67.410	69.000	67.410	69.000	59.462	511
2023-05-25	67.010	67.800	67.010	67.400	58.083	316
2023-05-24	66.310	67.800	66.310	67.000	57.738	538
2023-05-23	66.140	67.400	66.010	66.300	57.135	291
2023-05-22	65.010	66.140	65.010	66.140	56.997	434
2023-05-19	64.990	66.000	64.200	65.010	56.023	372
2023-05-18	63.310	65.000	63.310	65.000	56.015	445
2023-05-17	63.250	63.310	63.250	63.310	54.558	24
2023-05-16	63.150	63.230	63.150	63.230	54.490	2
2023-05-15	63.150	63.150	63.150	63.150	54.421	1
2023-05-12	63.060	63.160	63.060	63.150	54.421	222
2023-05-11	63.500	64.110	62.700	62.700	54.033	358
2023-05-10	62.610	63.500	62.610	63.500	54.722	650
2023-05-09	62.610	62.620	62.600	62.600	53.947	296
2023-05-08	61.560	63.500	61.560	62.500	53.860	438
2023-05-05	58.710	61.490	58.710	61.490	52.990	758
2023-05-04	58.990	60.000	57.800	58.510	50.422	475
2023-05-03	58.010	58.010	58.010	58.010	49.991	1
2023-05-02	58.500	58.500	58.010	58.010	49.991	62
2023-04-28	58.500	58.500	58.500	58.500	50.413	20
2023-04-27	58.400	58.970	58.200	58.500	50.413	80
2023-04-26	58.350	58.400	58.350	58.400	50.327	2
2023-04-25	58.510	58.510	58.350	58.350	50.284	22
2023-04-24	58.510	58.510	58.510	58.510	50.422	1
2023-04-21	58.500	58.510	58.500	58.510	50.422	126
2023-04-20	58.310	58.500	58.310	58.500	50.413	241
2023-04-19	58.010	58.500	58.010	58.300	50.241	121
2023-04-18	57.580	58.010	57.580	58.000	49.982	532
2023-04-17	56.600	57.500	56.600	57.500	49.552	222
2023-04-14	57.100	57.100	57.100	57.100	49.207	654
2023-04-13	57.010	57.100	57.010	57.100	49.207	76

← NewerPage 15 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.