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
2026-05-04	120.00	124.28	119.50	122.00	118.75	1,744
2026-04-30	118.00	119.46	117.04	117.04	113.92	585
2026-04-29	118.98	119.96	117.02	119.70	116.51	463
2026-04-28	117.28	120.00	116.52	120.00	116.80	1,422
2026-04-27	119.80	119.80	116.00	117.98	114.84	484
2026-04-24	116.26	119.90	116.26	119.90	116.71	692
2026-04-23	119.48	119.48	115.18	115.38	112.31	282
2026-04-22	115.18	120.00	115.18	119.90	116.71	1,792
2026-04-21	117.96	117.96	115.12	115.12	112.05	53
2026-04-20	115.62	117.96	115.62	117.96	114.82	87
2026-04-17	118.50	118.50	117.00	117.00	113.88	237
2026-04-16	115.00	118.50	112.50	118.22	115.07	2,571
2026-04-15	112.78	118.00	111.04	114.98	111.92	1,042
2026-04-14	109.00	115.00	106.30	113.00	109.99	1,513
2026-04-13	109.40	111.54	107.20	108.52	105.63	1,130
2026-04-10	106.00	110.98	106.00	106.52	103.68	484
2026-04-09	109.00	109.00	105.12	105.52	102.71	111
2026-04-08	107.38	111.44	107.00	109.40	106.49	1,377
2026-04-07	103.50	107.70	103.50	104.54	101.76	1,048
2026-04-02	104.52	104.54	103.52	103.52	100.76	385
2026-04-01	103.00	106.40	103.00	105.70	102.88	1,432
2026-03-31	100.52	103.00	100.50	102.98	100.24	624
2026-03-30	101.50	102.00	100.50	100.50	97.823	625
2026-03-27	100.04	101.98	100.04	101.50	98.796	27
2026-03-26	100.12	103.00	100.04	100.04	97.375	577
2026-03-25	101.90	101.90	100.00	100.00	97.336	47
2026-03-24	102.28	103.50	101.72	103.50	100.74	20
2026-03-23	102.50	105.02	102.50	105.00	102.20	1,374
2026-03-20	104.00	106.36	102.12	102.22	99.497	482
2026-03-19	102.98	107.00	102.96	102.98	100.24	582
2026-03-18	104.68	104.70	102.90	102.96	100.22	484
2026-03-17	103.58	107.90	102.78	104.26	101.48	709
2026-03-16	104.98	108.00	102.40	104.88	102.09	2,273
2026-03-13	103.08	105.72	101.72	105.00	102.20	724
2026-03-12	101.50	105.52	101.50	105.00	102.20	961
2026-03-11	102.02	102.02	101.16	101.50	98.796	165
2026-03-10	106.96	106.96	101.00	105.26	102.46	1,512
2026-03-09	100.50	103.98	100.50	103.98	101.21	801
2026-03-06	101.50	101.50	101.00	101.20	98.504	195
2026-03-05	106.00	107.50	100.12	100.30	97.628	2,404
2026-03-04	106.00	106.00	102.30	104.00	101.23	2,350
2026-03-03	107.50	107.50	107.50	107.50	104.64	1
2026-03-02	106.00	111.48	106.00	110.00	107.07	588
2026-02-27	108.50	111.78	107.00	111.38	108.41	2,035
2026-02-26	107.04	108.00	107.04	108.00	105.12	100
2026-02-25	107.10	111.40	107.04	107.30	104.44	774
2026-02-24	108.20	110.00	107.00	110.00	107.07	170
2026-02-23	108.38	111.40	108.38	110.98	108.02	775
2026-02-20	107.00	110.32	107.00	108.14	105.26	1,031
2026-02-19	106.78	110.52	105.42	107.00	104.15	1,098
2026-02-18	106.50	106.50	106.50	106.50	103.66	2
2026-02-17	108.00	113.50	106.00	106.00	103.18	2,245
2026-02-16	106.10	110.90	103.20	110.90	107.95	1,576
2026-02-13	111.02	112.90	105.00	105.52	102.71	1,328
2026-02-12	111.00	111.00	106.00	111.00	108.04	440
2026-02-11	105.12	113.80	105.12	110.00	107.07	2,652
2026-02-10	109.00	111.12	107.80	109.50	106.58	1,575
2026-02-09	105.16	108.98	105.16	108.50	105.61	324
2026-02-06	105.00	108.98	105.00	108.98	106.08	85
2026-02-05	104.50	106.00	104.50	106.00	103.18	51

← NewerPage 3 of 5 · 255 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.