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
2026-07-27	115.10	120.00	115.04	115.10	115.10	1,044
2026-07-24	115.00	117.54	114.92	115.06	115.06	494
2026-07-23	115.98	116.00	112.02	116.00	116.00	163
2026-07-22	112.00	112.50	110.00	110.00	110.00	297
2026-07-21	114.18	114.18	110.00	110.10	110.10	3,284
2026-07-20	117.50	117.50	114.18	114.18	114.18	899
2026-07-17	118.98	118.98	118.98	118.98	118.98	2
2026-07-16	118.42	122.00	117.78	121.30	121.30	503
2026-07-15	118.02	118.28	117.22	117.22	117.22	133
2026-07-14	118.50	120.00	117.22	120.00	120.00	246
2026-07-13	118.46	121.20	117.20	120.80	120.80	977
2026-07-10	117.22	121.94	117.22	117.62	117.62	616
2026-07-09	117.60	120.00	117.22	117.22	117.22	29
2026-07-08	117.06	117.52	117.00	117.50	117.50	196
2026-07-07	118.38	122.00	117.00	119.98	119.98	937
2026-07-06	123.86	123.86	118.50	118.50	118.50	474
2026-07-03	119.28	125.00	119.28	121.50	121.50	1,772
2026-07-02	117.00	123.00	117.00	123.00	123.00	752
2026-07-01	117.02	123.00	116.22	119.00	119.00	1,088
2026-06-30	119.00	121.96	116.52	121.00	121.00	1,538
2026-06-29	120.52	122.00	117.20	118.60	118.60	2,725
2026-06-26	115.28	123.00	115.28	123.00	123.00	29
2026-06-25	122.52	125.12	118.48	125.12	125.12	1,554
2026-06-24	126.98	126.98	123.84	124.80	124.80	185
2026-06-23	124.08	128.56	124.06	127.78	127.78	43
2026-06-22	130.98	130.98	120.50	124.50	124.50	3,871
2026-06-19	129.30	131.50	125.10	131.50	131.50	767
2026-06-18	127.00	132.00	126.82	127.06	127.06	766
2026-06-17	133.78	133.78	127.20	127.20	127.20	395
2026-06-16	132.10	135.92	130.10	133.98	133.98	1,540
2026-06-15	133.20	137.00	131.28	131.50	131.50	3,600
2026-06-12	137.26	138.00	132.02	132.02	132.02	386
2026-06-11	133.98	137.00	132.38	137.00	137.00	702
2026-06-10	132.00	136.00	130.08	133.00	133.00	1,629
2026-06-09	137.00	137.00	131.80	131.94	131.94	2,719
2026-06-08	136.98	137.00	133.98	137.00	137.00	279
2026-06-05	136.02	138.00	134.54	136.98	136.98	634
2026-06-04	131.00	137.68	128.56	135.00	135.00	2,362
2026-06-03	129.28	131.20	128.12	131.20	131.20	438
2026-06-02	126.98	131.00	123.56	127.02	127.02	1,449
2026-06-01	123.46	128.00	122.68	126.98	126.98	1,643
2026-05-29	122.36	122.68	121.00	121.10	121.10	130
2026-05-28	121.68	122.68	120.20	120.52	120.52	2,205
2026-05-27	122.40	125.00	120.00	125.00	121.67	2,055
2026-05-26	124.88	124.88	122.38	122.38	119.12	133
2026-05-25	123.98	123.98	122.02	122.88	119.61	47
2026-05-22	123.08	124.18	119.00	122.90	119.63	3,661
2026-05-21	123.40	124.48	121.02	124.48	121.16	263
2026-05-20	122.98	123.40	117.54	123.40	120.11	3,251
2026-05-19	120.50	123.00	115.60	122.34	119.08	3,559
2026-05-18	119.52	121.00	119.52	121.00	117.78	466
2026-05-15	120.00	121.50	120.00	121.50	118.26	18
2026-05-14	120.50	120.50	116.50	119.94	116.74	2,032
2026-05-13	123.00	123.00	120.10	120.10	116.90	318
2026-05-12	121.02	124.00	121.00	121.00	117.78	769
2026-05-11	122.98	123.98	122.00	123.98	120.68	1,587
2026-05-08	121.00	124.00	120.10	124.00	120.70	327
2026-05-07	122.48	122.50	121.00	121.00	117.78	85
2026-05-06	121.96	122.50	120.20	122.50	119.24	172
2026-05-05	120.00	123.96	118.16	120.16	116.96	1,685

← NewerPage 2 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.