Caisse Régionale de Crédit Agricole du Morbihan historical data
| 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 |
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.