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
2022-05-06	61.410	63.000	61.410	62.490	51.682	273
2022-05-05	64.500	65.000	61.000	62.040	51.310	1,683
2022-05-04	64.000	65.490	64.000	65.490	54.163	63
2022-05-03	64.000	65.000	64.000	65.000	53.758	21
2022-05-02	65.490	66.000	63.600	64.000	52.931	133
2022-04-29	63.510	65.000	63.510	65.000	53.758	21
2022-04-28	64.610	66.000	63.500	63.500	52.517	189
2022-04-27	64.610	64.610	64.610	64.610	53.435	1
2022-04-26	66.000	66.000	64.400	64.400	53.261	193
2022-04-25	66.000	66.000	66.000	66.000	54.585	34
2022-04-22	67.000	67.500	66.000	66.000	54.585	99
2022-04-21	66.000	67.000	66.000	67.000	55.412	123
2022-04-20	65.010	66.000	65.000	66.000	54.585	254
2022-04-19	65.000	65.000	65.000	65.000	53.758	29
2022-04-14	65.860	65.870	65.000	65.000	53.758	291
2022-04-13	65.800	65.850	65.800	65.850	54.461	36
2022-04-12	65.490	66.490	65.210	65.800	54.419	160
2022-04-11	65.520	65.520	65.100	65.520	54.188	343
2022-04-08	65.510	65.530	65.500	65.520	54.188	226
2022-04-07	65.520	65.530	65.520	65.520	54.188	333
2022-04-06	66.020	67.490	66.020	66.260	54.800	104
2022-04-05	67.990	68.000	66.010	66.010	54.593	525
2022-04-04	68.600	68.600	67.990	67.990	56.231	282
2022-04-01	68.990	68.990	68.590	68.600	56.735	197
2022-03-31	68.500	69.000	67.030	69.000	57.066	242
2022-03-30	66.020	68.500	66.020	68.500	56.652	303
2022-03-29	66.530	66.530	66.010	66.010	54.593	178
2022-03-28	67.980	67.980	66.000	66.000	54.585	351
2022-03-25	67.980	67.980	67.980	67.980	56.222	1
2022-03-24	67.200	67.980	67.000	67.980	56.222	167
2022-03-23	68.440	68.440	67.200	67.200	55.577	58
2022-03-22	66.500	68.500	66.000	68.500	56.652	166
2022-03-21	65.010	66.500	65.010	66.500	54.998	79
2022-03-18	65.010	66.000	65.000	65.000	53.758	122
2022-03-17	64.970	65.500	64.970	65.000	53.758	201
2022-03-16	64.980	64.980	64.200	64.970	53.733	108
2022-03-15	64.940	64.940	64.890	64.890	53.667	11
2022-03-14	63.300	64.950	63.300	64.940	53.708	177
2022-03-11	64.600	64.970	62.500	64.970	53.733	218
2022-03-10	64.610	64.700	63.500	64.600	53.427	141
2022-03-09	64.490	64.500	64.490	64.500	53.344	112
2022-03-08	62.470	63.500	61.500	63.500	52.517	285
2022-03-07	60.600	62.980	57.600	62.980	52.087	822
2022-03-04	63.510	63.510	63.300	63.300	52.352	188
2022-03-03	63.510	64.000	63.500	63.500	52.517	207
2022-03-02	63.190	63.200	63.190	63.200	52.269	12
2022-03-01	63.100	63.200	63.100	63.200	52.269	274
2022-02-28	63.510	64.000	63.000	64.000	52.931	116
2022-02-25	63.600	65.000	63.490	65.000	53.758	595
2022-02-24	67.500	67.500	63.500	63.500	52.517	624
2022-02-23	69.220	69.220	67.500	67.650	55.949	134
2022-02-22	69.230	69.230	69.220	69.220	57.248	61
2022-02-21	70.990	70.990	69.220	69.220	57.248	82
2022-02-18	69.510	69.800	69.510	69.510	57.488	51
2022-02-17	67.990	72.000	67.990	69.510	57.488	371
2022-02-16	67.990	67.990	67.990	67.990	56.231	1
2022-02-15	68.990	68.990	67.000	67.990	56.231	448
2022-02-14	67.500	69.000	67.050	69.000	57.066	338
2022-02-11	69.990	69.990	68.500	68.500	56.652	99
2022-02-10	68.210	69.980	68.210	69.970	57.868	65

← NewerPage 20 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.