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
2026-02-04	106.00	106.72	103.60	104.20	101.42	660
2026-02-03	109.52	109.52	106.32	106.72	103.88	364
2026-02-02	107.48	109.50	106.80	109.50	106.58	216
2026-01-30	106.48	107.00	105.28	107.00	104.15	346
2026-01-29	105.00	106.00	104.50	106.00	103.18	548
2026-01-28	107.02	107.02	103.38	104.00	101.23	1,432
2026-01-27	104.02	108.40	103.20	108.40	105.51	402
2026-01-26	104.02	106.00	104.02	104.02	101.25	368
2026-01-23	108.00	108.00	104.00	105.02	102.22	954
2026-01-22	109.50	109.50	109.20	109.20	106.29	423
2026-01-21	109.80	110.00	108.02	110.00	107.07	84
2026-01-20	109.80	110.96	109.80	109.80	106.87	87
2026-01-19	108.04	114.14	108.04	110.46	107.52	406
2026-01-16	112.78	113.50	111.02	113.10	110.09	450
2026-01-15	110.42	112.98	110.42	112.80	109.80	207
2026-01-14	107.04	113.58	107.04	112.42	109.43	1,424
2026-01-13	107.50	108.98	106.00	108.98	106.08	259
2026-01-12	109.98	109.98	104.20	107.50	104.64	1,567
2026-01-09	107.84	112.00	106.00	106.00	103.18	652
2026-01-08	106.00	107.98	106.00	107.98	105.10	11
2026-01-07	106.10	107.98	104.02	104.24	101.46	65
2026-01-06	105.00	109.50	105.00	106.00	103.18	968
2026-01-05	104.00	106.50	103.50	106.50	103.66	434
2026-01-02	105.98	107.00	100.26	102.50	99.769	1,853
2025-12-31	101.22	101.22	101.22	101.22	98.524	0
2025-12-30	101.22	101.22	101.22	101.22	98.524	115
2025-12-29	103.98	104.70	100.52	104.18	101.40	485
2025-12-24	101.00	102.00	101.00	102.00	99.283	28
2025-12-23	101.52	101.52	99.930	100.02	97.356	537
2025-12-22	103.00	105.10	101.88	101.90	99.185	800
2025-12-19	100.00	103.78	100.00	103.78	101.02	755
2025-12-18	100.52	100.52	99.500	99.500	96.849	181
2025-12-17	102.00	106.20	101.50	101.90	99.185	750
2025-12-16	101.00	102.00	99.500	102.00	99.283	440
2025-12-15	100.52	101.10	100.52	100.52	97.842	62
2025-12-12	97.810	103.10	97.800	103.10	100.35	46
2025-12-11	96.050	106.90	96.050	106.78	103.94	1,012
2025-12-10	98.580	98.580	95.030	96.000	93.443	224
2025-12-09	101.08	101.08	101.08	101.08	98.387	0
2025-12-08	98.800	105.80	97.990	101.08	98.387	1,682
2025-12-05	101.00	101.00	100.00	100.00	97.336	95
2025-12-04	99.250	100.00	99.030	100.00	97.336	193
2025-12-03	104.00	104.00	104.00	104.00	101.23	0
2025-12-02	100.22	104.00	100.22	104.00	101.23	54
2025-12-01	100.50	107.60	99.010	107.00	104.15	1,697
2025-11-28	100.50	100.50	100.50	100.50	97.823	112
2025-11-27	104.68	104.68	100.02	102.00	99.283	439
2025-11-26	102.50	104.74	101.52	104.74	101.95	126
2025-11-25	103.80	104.50	99.050	101.52	98.816	1,034
2025-11-24	100.00	105.02	100.00	105.00	102.20	942
2025-11-21	100.00	101.00	98.810	100.00	97.336	490
2025-11-20	104.00	104.00	98.810	99.260	96.616	657
2025-11-19	105.00	106.00	100.28	104.00	101.23	946
2025-11-18	105.00	109.00	101.00	101.02	98.329	916
2025-11-17	100.32	106.98	100.30	106.98	104.13	1,071
2025-11-14	110.48	115.00	108.98	109.00	106.10	1,198
2025-11-13	112.00	112.00	112.00	112.00	109.02	0
2025-11-12	107.38	112.00	105.00	112.00	109.02	1,032
2025-11-11	105.44	107.00	105.44	107.00	104.15	35
2025-11-10	104.00	107.48	104.00	105.46	102.65	703

← NewerPage 4 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.