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
2025-11-07	100.02	103.00	100.02	103.00	100.26	1,090
2025-11-06	102.00	102.00	102.00	102.00	99.283	325
2025-11-05	102.00	103.52	99.200	102.02	99.302	2,022
2025-11-04	105.48	105.50	101.52	102.80	100.06	1,732
2025-11-03	102.82	105.00	101.22	104.02	101.25	984
2025-10-31	99.490	103.90	99.490	101.04	98.348	1,400
2025-10-30	102.00	102.00	99.060	99.060	96.421	930
2025-10-29	97.950	98.700	95.520	98.690	96.061	404
2025-10-28	100.02	101.00	95.400	98.700	96.071	2,258
2025-10-27	102.36	104.80	100.22	100.70	98.017	1,638
2025-10-24	106.56	107.00	101.96	102.26	99.536	1,256
2025-10-23	107.62	110.00	107.62	110.00	107.07	205
2025-10-22	111.00	111.00	100.00	109.00	106.10	4,443
2025-10-21	110.00	111.06	110.00	111.06	108.10	87
2025-10-20	111.00	111.68	109.54	110.60	107.65	274
2025-10-17	112.00	113.30	111.04	112.00	109.02	512
2025-10-16	108.06	112.00	106.76	112.00	109.02	1,887
2025-10-15	110.20	112.50	107.48	110.00	107.07	1,246
2025-10-14	112.02	113.60	111.62	113.60	110.57	445
2025-10-13	115.90	117.80	114.22	114.22	111.18	694
2025-10-10	111.06	115.88	111.06	115.00	111.94	710
2025-10-09	115.00	118.00	113.02	115.84	112.75	728
2025-10-08	113.00	115.00	110.50	115.00	111.94	1,142
2025-10-07	114.00	114.00	111.20	112.58	109.58	1,019
2025-10-06	120.00	120.00	110.06	114.00	110.96	1,447
2025-10-03	119.00	120.00	116.16	120.00	116.80	796
2025-10-02	115.50	120.00	115.50	119.00	115.83	1,185
2025-10-01	113.98	116.00	113.98	116.00	112.91	839
2025-09-30	114.00	114.00	111.98	113.90	110.87	447
2025-09-29	102.50	114.00	102.50	114.00	110.96	2,011
2025-09-26	101.00	105.00	98.700	103.00	100.26	1,998
2025-09-25	101.48	103.00	101.48	103.00	100.26	275
2025-09-24	100.30	101.50	98.810	101.50	98.796	375
2025-09-23	99.690	100.94	97.000	100.50	97.823	1,741
2025-09-22	97.940	100.96	97.510	100.96	98.270	242
2025-09-19	99.090	101.52	99.090	101.52	98.816	41
2025-09-18	102.00	102.48	99.010	102.00	99.283	605
2025-09-17	99.400	102.90	96.290	102.90	100.16	1,326
2025-09-16	101.74	101.82	100.00	100.00	97.336	485
2025-09-15	102.12	104.98	102.12	104.98	102.18	772
2025-09-12	104.50	105.00	104.48	105.00	102.20	106
2025-09-11	104.66	104.98	102.14	104.20	101.42	105
2025-09-10	103.18	105.00	103.18	105.00	102.20	163
2025-09-09	101.74	106.74	101.74	106.74	103.90	26
2025-09-08	102.20	104.38	101.74	104.38	101.60	115
2025-09-05	106.42	108.00	106.00	106.00	103.18	464
2025-09-04	101.74	107.00	101.74	106.42	103.59	246
2025-09-03	106.00	106.00	102.34	104.84	102.05	136
2025-09-02	112.00	115.08	106.00	106.00	103.18	899
2025-09-01	105.98	116.00	105.98	116.00	112.91	363
2025-08-29	107.00	112.00	102.26	110.66	107.71	279
2025-08-28	106.98	112.00	106.92	112.00	109.02	526
2025-08-27	108.00	108.00	102.00	107.00	104.15	717
2025-08-26	117.02	119.00	107.56	112.56	109.56	553
2025-08-25	108.00	120.00	108.00	119.20	116.02	1,321
2025-08-22	102.00	107.50	102.00	107.48	104.62	1,148
2025-08-21	104.78	107.00	101.50	101.50	98.796	1,635
2025-08-20	102.46	104.78	101.60	104.78	101.99	698
2025-08-19	101.00	102.50	100.30	102.50	99.769	328
2025-08-18	97.400	103.00	96.010	102.98	100.24	1,842

← NewerPage 5 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.