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
2023-04-12	56.600	57.000	56.600	57.000	49.121	86
2023-04-11	56.510	56.600	53.000	56.600	48.776	788
2023-04-06	58.010	58.500	56.500	57.540	49.586	424
2023-04-05	58.010	58.010	58.010	58.010	49.991	1
2023-04-04	57.160	58.500	57.160	58.010	49.991	105
2023-04-03	57.010	57.500	57.010	57.100	49.207	115
2023-03-31	55.110	57.000	55.110	57.000	49.121	51
2023-03-30	56.110	56.110	55.000	55.110	47.492	278
2023-03-29	56.500	56.500	56.110	56.110	48.354	50
2023-03-28	57.490	57.490	55.510	56.500	48.690	1,557
2023-03-27	57.010	57.160	55.030	56.490	48.681	304
2023-03-24	57.890	57.890	57.800	57.800	49.810	71
2023-03-23	57.500	57.890	57.500	57.890	49.888	61
2023-03-22	57.020	57.500	57.000	57.500	49.552	210
2023-03-21	58.610	58.610	57.010	57.010	49.129	355
2023-03-20	58.500	59.000	58.500	58.600	50.500	46
2023-03-17	58.000	58.990	58.000	58.500	50.413	191
2023-03-16	59.010	59.490	58.510	58.510	50.422	706
2023-03-15	59.500	60.000	59.000	59.000	50.844	148
2023-03-14	59.540	59.990	59.500	59.500	51.275	377
2023-03-13	62.020	62.020	60.510	60.510	52.146	498
2023-03-10	64.000	64.000	62.500	62.500	53.860	239
2023-03-09	63.100	64.500	62.010	64.000	55.153	495
2023-03-08	63.010	63.130	63.010	63.100	54.378	162
2023-03-07	63.490	63.490	63.000	63.000	54.291	77
2023-03-06	62.510	63.490	62.510	63.490	54.714	38
2023-03-03	62.700	64.000	62.510	62.510	53.869	336
2023-03-02	59.510	62.490	59.510	62.490	53.852	241
2023-03-01	60.000	60.000	59.100	59.500	51.275	81
2023-02-28	60.500	60.600	58.500	60.000	51.706	575
2023-02-27	59.000	60.000	59.000	60.000	51.706	258
2023-02-24	58.510	60.000	58.510	59.000	50.844	146
2023-02-23	58.510	58.510	58.510	58.510	50.422	1
2023-02-22	59.500	59.500	58.500	58.500	50.413	185
2023-02-21	59.500	59.500	59.500	59.500	51.275	1
2023-02-20	58.600	59.500	58.600	59.500	51.275	628
2023-02-17	60.000	60.500	58.510	58.600	50.500	314
2023-02-16	60.000	61.000	58.500	60.000	51.706	474
2023-02-15	60.990	61.000	58.510	60.490	52.128	539
2023-02-14	61.490	61.500	61.000	61.000	52.568	172
2023-02-13	61.010	61.500	61.010	61.500	52.999	86
2023-02-10	62.010	62.100	61.000	61.000	52.568	812
2023-02-09	62.010	62.010	62.010	62.010	53.438	7
2023-02-08	64.500	65.490	61.010	62.000	53.430	475
2023-02-07	65.600	65.600	64.000	64.500	55.584	164
2023-02-06	67.510	68.890	65.500	65.600	56.532	258
2023-02-03	68.010	68.010	68.000	68.000	58.600	61
2023-02-02	69.000	69.000	68.000	68.000	58.600	97
2023-02-01	68.500	69.000	68.500	69.000	59.462	132
2023-01-31	69.010	69.010	69.000	69.000	59.462	124
2023-01-30	69.000	70.990	69.000	69.000	59.462	439
2023-01-27	69.990	70.000	68.010	69.000	59.462	266
2023-01-26	69.000	70.000	69.000	70.000	60.324	98
2023-01-25	68.010	69.000	68.010	69.000	59.462	139
2023-01-24	67.100	69.000	66.700	68.000	58.600	399
2023-01-23	65.000	67.100	65.000	67.100	57.825	431
2023-01-20	66.010	66.010	65.000	65.030	56.041	365
2023-01-19	65.350	66.000	65.350	66.000	56.877	957
2023-01-18	65.010	65.500	65.010	65.350	56.316	179
2023-01-17	64.880	64.880	64.800	64.800	55.843	123

← NewerPage 16 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.