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
2023-01-16	64.800	65.000	64.800	65.000	56.015	141
2023-01-13	62.510	64.500	62.510	64.500	55.584	293
2023-01-12	62.500	62.500	61.610	62.500	53.860	131
2023-01-11	60.000	61.510	60.000	61.510	53.007	263
2023-01-10	58.790	60.000	58.790	60.000	51.706	75
2023-01-09	59.210	59.220	58.800	58.800	50.672	130
2023-01-06	58.810	59.200	58.810	59.200	51.017	17
2023-01-05	58.810	59.200	58.810	58.810	50.681	31
2023-01-04	58.500	59.500	58.500	58.810	50.681	282
2023-01-03	57.990	57.990	57.530	57.600	49.638	7
2023-01-02	55.500	58.000	55.500	58.000	49.982	455
2022-12-30	55.500	55.500	55.500	55.500	47.828	1
2022-12-29	55.510	55.510	54.500	55.500	47.828	586
2022-12-28	56.010	56.020	55.500	55.500	47.828	189
2022-12-27	57.000	57.000	55.000	56.000	48.259	572
2022-12-23	55.500	56.000	55.500	56.000	48.259	51
2022-12-22	54.500	55.890	54.500	55.500	47.828	201
2022-12-21	53.000	54.000	53.000	54.000	46.535	74
2022-12-20	52.790	53.000	52.500	53.000	45.674	169
2022-12-19	50.240	52.800	50.240	52.800	45.501	1,832
2022-12-16	51.010	51.020	51.010	51.010	43.959	28
2022-12-15	52.000	52.000	51.020	51.020	43.967	111
2022-12-14	52.190	52.190	52.000	52.000	44.812	62
2022-12-13	53.460	53.460	51.000	52.200	44.984	500
2022-12-12	53.490	53.490	53.460	53.460	46.070	68
2022-12-09	53.010	53.490	52.210	53.490	46.096	172
2022-12-08	54.320	55.500	53.000	53.000	45.674	223
2022-12-07	54.310	55.490	54.310	54.320	46.811	255
2022-12-06	54.300	54.300	54.300	54.300	46.794	1
2022-12-05	54.990	54.990	54.300	54.300	46.794	87
2022-12-02	53.510	54.150	53.510	54.150	46.665	826
2022-12-01	54.000	54.500	53.500	53.500	46.105	683
2022-11-30	53.600	54.000	53.250	54.000	46.535	103
2022-11-29	53.490	53.500	52.750	53.500	46.105	107
2022-11-28	52.600	53.500	52.450	53.500	46.105	185
2022-11-25	52.400	53.000	52.400	52.600	45.329	545
2022-11-24	51.500	52.500	51.500	52.400	45.157	697
2022-11-23	52.060	52.700	50.110	52.500	45.243	325
2022-11-22	52.590	52.590	51.620	52.060	44.864	239
2022-11-21	52.350	52.600	52.010	52.600	45.329	103
2022-11-18	52.990	53.000	52.000	52.350	45.114	223
2022-11-17	52.990	52.990	51.530	52.990	45.665	108
2022-11-16	52.700	52.990	51.530	52.990	45.665	314
2022-11-15	52.000	52.700	52.000	52.700	45.415	22
2022-11-14	52.450	52.500	52.000	52.000	44.812	212
2022-11-11	51.410	52.470	51.410	52.450	45.200	50
2022-11-10	51.410	51.410	51.410	51.410	44.303	16
2022-11-09	52.990	52.990	51.410	51.410	44.303	101
2022-11-08	52.960	53.000	51.510	53.000	45.674	279
2022-11-07	52.960	52.960	52.960	52.960	45.639	50
2022-11-04	52.500	52.970	51.400	52.960	45.639	500
2022-11-03	51.400	52.500	51.400	52.500	45.243	136
2022-11-02	51.500	51.500	51.020	51.400	44.295	158
2022-11-01	50.700	50.700	50.700	50.700	43.692	1
2022-10-31	49.995	51.340	49.995	50.700	43.692	302
2022-10-28	50.010	50.500	49.990	49.990	43.080	84
2022-10-27	51.190	51.300	50.000	50.000	43.088	550
2022-10-26	50.710	51.200	50.710	51.200	44.122	233
2022-10-25	51.550	51.560	51.500	51.500	44.381	118
2022-10-24	52.560	53.300	51.530	51.530	44.407	287

← NewerPage 17 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.