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
2022-10-21	53.970	53.970	52.530	52.530	45.269	76
2022-10-20	53.970	53.970	53.970	53.970	46.510	50
2022-10-19	52.610	53.970	52.610	53.970	46.510	56
2022-10-18	54.000	54.000	52.520	52.520	45.260	217
2022-10-17	52.510	54.500	52.510	54.000	46.535	60
2022-10-14	54.490	54.990	52.510	52.510	45.251	245
2022-10-13	54.000	54.490	53.000	54.490	46.958	189
2022-10-12	55.990	55.990	52.500	54.000	46.535	459
2022-10-11	56.000	56.000	56.000	56.000	48.259	53
2022-10-10	57.490	57.490	54.500	56.000	48.259	147
2022-10-07	57.510	58.990	55.110	57.500	49.552	431
2022-10-06	58.020	58.020	57.500	57.500	49.552	143
2022-10-05	58.010	58.010	58.010	58.010	49.991	35
2022-10-04	59.000	59.010	58.010	58.010	49.991	115
2022-10-03	59.010	59.020	59.010	59.010	50.853	51
2022-09-30	60.010	61.500	59.000	59.000	50.844	288
2022-09-29	60.010	60.010	60.010	60.010	51.715	1
2022-09-28	59.990	60.000	56.610	60.000	51.706	411
2022-09-27	58.500	60.000	56.610	60.000	51.706	1,083
2022-09-26	58.490	58.500	58.490	58.500	50.413	26
2022-09-23	58.510	58.510	58.510	58.510	50.422	2
2022-09-22	58.510	58.510	58.510	58.510	50.422	1
2022-09-21	58.510	58.510	58.510	58.510	50.422	1
2022-09-20	58.510	58.510	58.510	58.510	50.422	1
2022-09-19	58.510	58.510	58.510	58.510	50.422	1
2022-09-16	59.080	60.500	58.510	58.510	50.422	225
2022-09-15	59.010	59.010	59.010	59.010	50.853	1
2022-09-14	60.000	60.000	59.010	59.010	50.853	88
2022-09-13	60.010	60.010	60.000	60.000	51.706	1,173
2022-09-12	60.010	60.010	60.010	60.010	51.715	1
2022-09-09	60.010	60.010	60.000	60.000	51.706	170
2022-09-08	60.300	60.300	60.000	60.000	51.706	54
2022-09-07	60.010	60.300	60.010	60.300	51.965	23
2022-09-06	60.010	60.010	60.010	60.010	51.715	17
2022-09-05	60.110	60.500	60.000	60.000	51.706	337
2022-09-02	60.010	60.010	60.000	60.000	51.706	207
2022-09-01	60.010	60.010	60.000	60.000	51.706	215
2022-08-31	60.000	60.000	60.000	60.000	51.706	86
2022-08-30	59.010	60.000	59.010	60.000	51.706	41
2022-08-29	58.050	59.000	58.050	59.000	50.844	195
2022-08-26	58.540	58.540	58.050	58.050	50.026	386
2022-08-25	60.030	60.500	57.500	58.020	50.000	425
2022-08-24	60.030	60.030	60.030	60.030	51.732	37
2022-08-23	60.030	60.500	60.030	60.500	52.137	18
2022-08-22	58.990	62.500	58.990	59.500	51.275	802
2022-08-19	58.990	58.990	57.500	58.990	50.836	114
2022-08-18	59.020	59.020	59.000	59.000	50.844	100
2022-08-17	59.010	59.020	59.010	59.020	50.861	22
2022-08-16	59.010	60.000	59.010	59.010	50.853	93
2022-08-15	58.500	59.000	58.500	59.000	50.844	56
2022-08-12	58.500	58.500	58.500	58.500	50.413	1
2022-08-11	57.010	58.500	57.010	58.500	50.413	45
2022-08-10	58.490	58.500	56.650	57.000	49.121	205
2022-08-09	57.010	58.490	57.010	58.490	50.405	38
2022-08-08	57.510	57.510	57.000	57.000	49.121	66
2022-08-05	57.800	57.800	57.000	57.220	49.310	172
2022-08-04	57.600	58.500	57.500	57.500	49.552	267
2022-08-03	57.110	57.880	57.110	57.600	49.638	26
2022-08-02	58.490	58.610	57.100	57.100	49.207	187
2022-08-01	56.610	58.490	56.610	58.490	50.405	85

← NewerPage 18 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.