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
2022-02-09	68.700	69.500	68.000	68.200	56.404	231
2022-02-08	68.010	68.790	67.000	68.690	56.809	360
2022-02-07	69.700	70.000	68.010	68.010	56.247	151
2022-02-04	69.000	70.000	68.000	69.700	57.645	284
2022-02-03	71.010	71.050	67.000	67.000	55.412	554
2022-02-02	72.160	72.160	71.010	71.010	58.728	102
2022-02-01	72.100	72.180	72.100	72.150	59.671	55
2022-01-31	71.990	72.100	71.990	72.100	59.630	102
2022-01-28	71.510	72.000	70.790	72.000	59.547	143
2022-01-27	71.000	71.510	71.000	71.510	59.142	66
2022-01-26	71.950	71.950	71.000	71.000	58.720	115
2022-01-25	71.000	71.950	71.000	71.950	59.506	57
2022-01-24	71.500	71.510	71.000	71.000	58.720	185
2022-01-21	72.800	72.800	71.700	71.700	59.299	283
2022-01-20	72.350	72.800	72.300	72.800	60.209	406
2022-01-19	72.310	72.310	72.310	72.310	59.803	1
2022-01-18	72.710	73.400	72.310	72.310	59.803	767
2022-01-17	72.610	73.390	72.610	72.700	60.126	63
2022-01-14	72.990	73.500	72.110	72.110	59.638	263
2022-01-13	72.470	73.000	71.810	73.000	60.374	470
2022-01-12	71.930	72.490	71.310	72.470	59.936	51
2022-01-11	72.710	72.710	71.200	71.930	59.489	671
2022-01-10	72.400	72.990	71.640	72.710	60.134	675
2022-01-07	71.490	72.400	71.400	72.400	59.878	123
2022-01-06	71.490	71.490	71.190	71.490	59.125	56
2022-01-05	70.460	72.400	69.000	69.010	57.074	746
2022-01-04	70.500	71.500	69.000	70.460	58.273	474
2022-01-03	70.490	70.500	70.480	70.500	58.306	56
2021-12-31	69.010	70.500	69.010	70.500	58.306	114
2021-12-30	69.400	69.450	69.000	69.000	57.066	89
2021-12-29	69.500	70.000	69.400	69.400	57.397	28
2021-12-28	70.000	70.000	69.500	69.500	57.479	256
2021-12-27	72.000	72.000	70.000	70.000	57.893	269
2021-12-24	68.250	72.790	68.250	70.500	58.306	2,509
2021-12-23	68.000	68.500	67.000	68.250	56.446	580
2021-12-22	68.690	69.480	68.000	69.480	57.463	411
2021-12-21	68.690	68.690	67.510	68.690	56.809	283
2021-12-20	67.990	69.000	67.990	68.690	56.809	141
2021-12-17	68.490	68.490	66.250	67.990	56.231	861
2021-12-16	67.510	69.500	67.000	68.990	57.058	568
2021-12-15	67.470	68.000	66.500	67.010	55.420	296
2021-12-14	66.750	71.000	66.700	67.480	55.809	451
2021-12-13	67.030	68.490	66.900	66.900	55.329	2,616
2021-12-10	67.990	68.500	67.010	67.010	55.420	70
2021-12-09	68.500	68.500	66.750	68.000	56.239	356
2021-12-08	69.950	69.950	69.000	69.000	57.066	18
2021-12-07	67.250	70.000	67.250	69.950	57.852	185
2021-12-06	68.010	68.010	67.250	67.250	55.619	103
2021-12-03	70.000	70.000	68.000	68.000	56.239	227
2021-12-02	69.990	70.000	69.990	70.000	57.893	129
2021-12-01	66.510	69.580	66.510	69.580	57.546	335
2021-11-30	67.500	67.500	66.500	66.510	55.006	257
2021-11-29	66.830	67.500	66.820	67.490	55.817	358
2021-11-26	69.100	70.500	67.000	67.990	56.231	582
2021-11-25	69.120	69.120	69.110	69.110	57.157	6
2021-11-24	69.010	69.010	69.010	69.010	57.074	1
2021-11-23	69.490	69.490	69.000	69.000	57.066	66
2021-11-22	69.800	70.990	69.000	69.000	57.066	160
2021-11-19	69.510	70.990	69.510	69.800	57.727	307
2021-11-18	71.490	72.000	70.610	70.710	58.480	208

← NewerPage 21 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.