Caisse Régionale de Crédit Agricole du Morbihan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 95.010 | 96.000 | 95.010 | 96.000 | 93.443 | 90 |
| 2025-08-14 | 93.010 | 95.000 | 93.000 | 95.000 | 92.469 | 462 |
| 2025-08-13 | 95.000 | 96.000 | 94.900 | 96.000 | 93.443 | 185 |
| 2025-08-12 | 94.650 | 95.500 | 94.650 | 95.000 | 92.469 | 194 |
| 2025-08-11 | 94.990 | 95.000 | 94.150 | 94.650 | 92.129 | 135 |
| 2025-08-08 | 95.610 | 95.610 | 93.020 | 94.980 | 92.450 | 311 |
| 2025-08-07 | 96.990 | 97.200 | 95.000 | 95.610 | 93.063 | 418 |
| 2025-08-06 | 92.890 | 97.000 | 92.000 | 97.000 | 94.416 | 395 |
| 2025-08-05 | 94.010 | 94.010 | 91.740 | 92.890 | 90.415 | 592 |
| 2025-08-04 | 94.550 | 95.000 | 94.000 | 94.000 | 91.496 | 239 |
| 2025-08-01 | 97.390 | 97.390 | 94.000 | 95.500 | 92.956 | 307 |
| 2025-07-31 | 97.390 | 97.500 | 94.500 | 97.400 | 94.805 | 574 |
| 2025-07-30 | 94.020 | 97.500 | 93.000 | 97.500 | 94.903 | 2,006 |
| 2025-07-29 | 94.970 | 95.000 | 93.010 | 95.000 | 92.469 | 1,424 |
| 2025-07-28 | 91.990 | 95.000 | 91.000 | 94.980 | 92.450 | 1,985 |
| 2025-07-25 | 87.190 | 92.000 | 87.190 | 92.000 | 89.549 | 1,130 |
| 2025-07-24 | 86.010 | 87.200 | 86.000 | 87.200 | 84.877 | 340 |
| 2025-07-23 | 86.000 | 86.600 | 85.500 | 86.600 | 84.293 | 476 |
| 2025-07-22 | 90.400 | 90.400 | 85.500 | 85.500 | 83.222 | 884 |
| 2025-07-21 | 86.510 | 90.500 | 86.010 | 90.500 | 88.089 | 863 |
| 2025-07-18 | 85.010 | 87.000 | 85.000 | 86.500 | 84.196 | 1,256 |
| 2025-07-17 | 84.010 | 86.900 | 84.000 | 85.550 | 83.271 | 1,290 |
| 2025-07-16 | 84.000 | 84.100 | 83.470 | 84.000 | 81.762 | 142 |
| 2025-07-15 | 83.000 | 84.000 | 83.000 | 84.000 | 81.762 | 859 |
| 2025-07-14 | 82.510 | 82.900 | 82.000 | 82.900 | 80.692 | 1,482 |
| 2025-07-11 | 79.600 | 82.500 | 79.600 | 82.500 | 80.302 | 1,219 |
| 2025-07-10 | 79.700 | 80.500 | 79.700 | 80.020 | 77.888 | 245 |
| 2025-07-09 | 80.010 | 80.010 | 79.700 | 79.700 | 77.577 | 128 |
| 2025-07-08 | 79.710 | 80.000 | 79.710 | 80.000 | 77.869 | 21 |
| 2025-07-07 | 79.990 | 80.000 | 79.710 | 79.710 | 77.587 | 29 |
| 2025-07-04 | 80.010 | 80.500 | 80.000 | 80.000 | 77.869 | 77 |
| 2025-07-03 | 79.100 | 80.000 | 79.000 | 80.000 | 77.869 | 49 |
| 2025-07-02 | 79.000 | 79.100 | 78.000 | 79.100 | 76.993 | 386 |
| 2025-07-01 | 78.500 | 79.000 | 78.010 | 79.000 | 76.895 | 153 |
| 2025-06-30 | 78.510 | 78.510 | 78.510 | 78.510 | 76.419 | 1 |
| 2025-06-27 | 79.000 | 79.000 | 78.500 | 78.500 | 76.409 | 319 |
| 2025-06-26 | 78.510 | 79.000 | 75.600 | 79.000 | 76.895 | 665 |
| 2025-06-25 | 79.510 | 79.510 | 78.500 | 78.500 | 76.409 | 71 |
| 2025-06-24 | 79.510 | 79.510 | 79.510 | 79.510 | 77.392 | 1 |
| 2025-06-23 | 80.000 | 80.000 | 79.500 | 79.500 | 77.382 | 132 |
| 2025-06-20 | 78.000 | 80.000 | 75.000 | 80.000 | 77.869 | 2,662 |
| 2025-06-19 | 79.000 | 79.000 | 78.500 | 78.500 | 76.409 | 46 |
| 2025-06-18 | 79.010 | 79.010 | 79.000 | 79.000 | 76.895 | 61 |
| 2025-06-17 | 79.500 | 79.500 | 79.010 | 79.010 | 76.905 | 13 |
| 2025-06-16 | 80.060 | 82.000 | 78.050 | 79.500 | 77.382 | 2,172 |
| 2025-06-13 | 80.010 | 82.000 | 80.010 | 80.060 | 77.927 | 564 |
| 2025-06-12 | 80.500 | 81.500 | 80.500 | 80.500 | 78.356 | 599 |
| 2025-06-11 | 80.510 | 81.000 | 80.510 | 81.000 | 78.842 | 32 |
| 2025-06-10 | 80.550 | 80.990 | 80.500 | 80.500 | 78.356 | 17 |
| 2025-06-09 | 80.010 | 81.500 | 80.010 | 80.550 | 78.404 | 202 |
| 2025-06-06 | 80.510 | 80.510 | 80.000 | 80.000 | 77.869 | 189 |
| 2025-06-05 | 80.610 | 80.610 | 80.500 | 80.500 | 78.356 | 424 |
| 2025-06-04 | 81.490 | 81.490 | 80.500 | 80.610 | 78.463 | 245 |
| 2025-06-03 | 80.500 | 81.490 | 80.500 | 81.490 | 79.319 | 131 |
| 2025-06-02 | 81.500 | 81.500 | 80.600 | 81.000 | 78.842 | 430 |
| 2025-05-30 | 81.570 | 81.570 | 80.610 | 81.560 | 79.387 | 135 |
| 2025-05-29 | 82.000 | 82.000 | 81.500 | 81.500 | 79.329 | 253 |
| 2025-05-28 | 82.490 | 82.600 | 80.010 | 82.600 | 77.431 | 650 |
| 2025-05-27 | 82.580 | 82.700 | 82.000 | 82.500 | 77.337 | 514 |
| 2025-05-26 | 80.000 | 83.000 | 80.000 | 82.690 | 77.515 | 492 |
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.