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
2022-07-29	58.000	58.450	56.500	56.600	48.776	544
2022-07-28	57.990	58.000	57.110	58.000	49.982	122
2022-07-27	56.010	58.490	56.010	57.990	49.974	112
2022-07-26	58.490	59.000	56.000	56.000	48.259	330
2022-07-25	58.100	58.500	58.100	58.500	50.413	47
2022-07-22	58.510	59.000	58.000	58.500	50.413	233
2022-07-21	61.500	61.500	58.500	58.500	50.413	392
2022-07-20	60.390	61.000	60.390	61.000	52.568	20
2022-07-19	60.410	61.000	60.390	60.390	52.042	162
2022-07-18	60.500	60.510	60.400	60.400	52.051	103
2022-07-15	60.000	60.500	60.000	60.500	52.137	21
2022-07-14	59.990	60.000	59.990	60.000	51.706	36
2022-07-13	59.130	59.990	59.130	59.990	51.697	94
2022-07-12	59.020	59.130	59.020	59.130	50.956	103
2022-07-11	59.990	60.000	59.000	59.000	50.844	70
2022-07-08	60.500	61.000	58.500	60.000	51.706	337
2022-07-07	60.920	60.920	60.500	60.500	52.137	97
2022-07-06	61.030	61.040	60.920	60.920	52.499	413
2022-07-05	61.030	61.040	61.020	61.020	52.585	81
2022-07-04	61.000	61.020	61.000	61.020	52.585	33
2022-07-01	63.510	63.990	60.500	61.000	52.568	187
2022-06-30	63.510	63.510	63.460	63.510	54.731	70
2022-06-29	64.020	64.020	63.500	63.500	54.722	59
2022-06-28	64.020	64.020	64.020	64.020	55.170	1
2022-06-27	64.010	64.020	64.010	64.020	55.170	25
2022-06-24	64.520	64.530	64.000	64.000	55.153	89
2022-06-23	64.510	64.520	64.510	64.520	55.601	10
2022-06-22	65.500	65.990	64.510	64.510	55.593	102
2022-06-21	64.510	65.500	64.510	65.500	56.446	33
2022-06-20	64.010	64.400	64.010	64.400	55.498	309
2022-06-17	63.000	65.500	63.000	65.500	56.446	289
2022-06-16	62.300	63.000	62.250	63.000	54.291	191
2022-06-15	63.000	63.000	62.300	62.300	53.688	54
2022-06-14	62.010	62.010	61.500	61.500	52.999	312
2022-06-13	63.510	63.510	62.000	62.000	53.430	497
2022-06-10	63.520	63.520	63.520	63.520	54.739	79
2022-06-09	63.520	63.530	63.520	63.520	54.739	21
2022-06-08	63.510	63.510	63.510	63.510	54.731	26
2022-06-07	64.110	64.120	63.510	63.510	54.731	151
2022-06-06	62.040	66.500	62.040	64.100	55.239	550
2022-06-03	62.050	63.500	62.050	62.050	53.473	79
2022-06-02	63.000	63.030	62.000	62.010	53.438	574
2022-06-01	64.310	64.310	63.000	63.000	54.291	160
2022-05-31	64.310	64.320	63.510	64.310	55.420	376
2022-05-30	64.770	64.770	64.200	64.200	55.325	80
2022-05-27	62.990	67.500	62.500	67.500	55.825	535
2022-05-26	62.990	63.000	62.990	63.000	52.104	60
2022-05-25	62.980	63.000	62.200	63.000	52.104	148
2022-05-24	62.010	62.500	62.010	62.500	51.690	21
2022-05-23	61.350	61.500	61.350	61.500	50.863	227
2022-05-20	61.990	62.000	61.990	62.000	51.277	219
2022-05-19	62.000	63.500	61.500	61.500	50.863	395
2022-05-18	63.490	63.500	62.000	62.000	51.277	56
2022-05-17	62.000	63.500	60.510	63.500	52.517	354
2022-05-16	60.610	62.000	60.610	62.000	51.277	41
2022-05-13	61.500	63.000	60.000	60.510	50.044	457
2022-05-12	61.490	61.500	61.000	61.500	50.863	192
2022-05-11	58.600	61.500	58.600	61.500	50.863	680
2022-05-10	62.000	62.000	62.000	62.000	51.277	1
2022-05-09	61.510	62.000	61.510	62.000	51.277	244

← NewerPage 19 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.