Caisse Régionale de Crédit Agricole du Morbihan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 82.340 | 83.500 | 78.200 | 80.000 | 74.994 | 1,271 |
| 2025-05-22 | 81.500 | 82.400 | 81.500 | 82.350 | 77.196 | 484 |
| 2025-05-21 | 79.800 | 81.500 | 79.300 | 81.500 | 76.400 | 730 |
| 2025-05-20 | 79.510 | 79.600 | 79.000 | 79.500 | 74.525 | 553 |
| 2025-05-19 | 78.770 | 79.500 | 78.770 | 79.500 | 74.525 | 518 |
| 2025-05-16 | 78.000 | 78.990 | 77.610 | 78.770 | 73.841 | 336 |
| 2025-05-15 | 78.000 | 78.480 | 77.800 | 77.800 | 72.931 | 193 |
| 2025-05-14 | 76.630 | 78.000 | 76.510 | 78.000 | 73.119 | 408 |
| 2025-05-13 | 76.510 | 77.100 | 76.400 | 76.630 | 71.834 | 219 |
| 2025-05-12 | 75.900 | 76.500 | 75.900 | 76.500 | 71.713 | 805 |
| 2025-05-09 | 75.010 | 76.000 | 75.010 | 76.000 | 71.244 | 376 |
| 2025-05-08 | 74.610 | 75.060 | 74.610 | 75.000 | 70.306 | 463 |
| 2025-05-07 | 75.990 | 75.990 | 74.500 | 74.600 | 69.931 | 1,908 |
| 2025-05-06 | 75.500 | 75.990 | 74.600 | 75.990 | 71.235 | 293 |
| 2025-05-05 | 74.500 | 75.500 | 74.420 | 75.500 | 70.775 | 417 |
| 2025-05-02 | 76.000 | 76.450 | 75.000 | 75.220 | 70.513 | 217 |
| 2025-04-30 | 75.200 | 76.500 | 75.200 | 76.000 | 71.244 | 759 |
| 2025-04-29 | 74.500 | 76.000 | 74.100 | 75.200 | 70.494 | 425 |
| 2025-04-28 | 74.010 | 74.500 | 74.010 | 74.500 | 69.838 | 59 |
| 2025-04-25 | 74.010 | 74.500 | 74.000 | 74.000 | 69.369 | 208 |
| 2025-04-24 | 73.510 | 74.000 | 72.000 | 73.530 | 68.928 | 681 |
| 2025-04-23 | 72.010 | 73.800 | 72.000 | 73.500 | 68.900 | 790 |
| 2025-04-22 | 71.000 | 72.000 | 71.000 | 72.000 | 67.494 | 148 |
| 2025-04-17 | 71.000 | 71.500 | 70.600 | 71.500 | 67.025 | 27 |
| 2025-04-16 | 70.530 | 71.000 | 70.050 | 71.000 | 66.557 | 153 |
| 2025-04-15 | 70.510 | 71.500 | 69.500 | 70.530 | 66.116 | 526 |
| 2025-04-14 | 69.520 | 70.500 | 69.510 | 70.500 | 66.088 | 131 |
| 2025-04-11 | 68.710 | 69.500 | 68.710 | 69.500 | 65.151 | 122 |
| 2025-04-10 | 72.490 | 72.990 | 68.600 | 68.710 | 64.410 | 1,180 |
| 2025-04-09 | 71.500 | 72.020 | 71.500 | 71.500 | 67.025 | 122 |
| 2025-04-08 | 71.490 | 72.000 | 70.710 | 72.000 | 67.494 | 57 |
| 2025-04-07 | 73.000 | 73.000 | 70.000 | 71.390 | 66.922 | 956 |
| 2025-04-04 | 76.510 | 76.510 | 73.500 | 73.500 | 68.900 | 855 |
| 2025-04-03 | 77.490 | 77.490 | 76.510 | 76.510 | 71.722 | 119 |
| 2025-04-02 | 77.500 | 77.500 | 77.400 | 77.490 | 72.641 | 237 |
| 2025-04-01 | 76.800 | 77.500 | 76.800 | 77.500 | 72.650 | 93 |
| 2025-03-31 | 76.500 | 76.800 | 76.210 | 76.800 | 71.994 | 93 |
| 2025-03-28 | 76.600 | 76.800 | 76.600 | 76.800 | 71.994 | 21 |
| 2025-03-27 | 76.510 | 76.600 | 76.510 | 76.600 | 71.806 | 53 |
| 2025-03-26 | 76.500 | 76.500 | 76.500 | 76.500 | 71.713 | 0 |
| 2025-03-25 | 75.990 | 76.500 | 75.990 | 76.500 | 71.713 | 62 |
| 2025-03-24 | 76.510 | 77.500 | 75.500 | 75.990 | 71.235 | 472 |
| 2025-03-21 | 76.000 | 77.000 | 76.000 | 77.000 | 72.181 | 207 |
| 2025-03-20 | 77.100 | 77.100 | 75.420 | 76.190 | 71.422 | 576 |
| 2025-03-19 | 77.000 | 77.490 | 76.510 | 77.090 | 72.266 | 45 |
| 2025-03-18 | 75.510 | 76.500 | 75.510 | 76.500 | 71.713 | 206 |
| 2025-03-17 | 76.000 | 76.500 | 76.000 | 76.000 | 71.244 | 409 |
| 2025-03-14 | 75.100 | 76.000 | 75.100 | 76.000 | 71.244 | 332 |
| 2025-03-13 | 75.700 | 76.000 | 75.000 | 75.100 | 70.400 | 349 |
| 2025-03-12 | 77.940 | 77.940 | 75.140 | 75.700 | 70.963 | 279 |
| 2025-03-11 | 77.940 | 77.940 | 77.500 | 77.940 | 73.062 | 37 |
| 2025-03-10 | 76.510 | 77.990 | 76.510 | 77.990 | 73.109 | 431 |
| 2025-03-07 | 77.500 | 78.490 | 76.800 | 77.500 | 72.650 | 937 |
| 2025-03-06 | 80.500 | 80.500 | 77.500 | 78.000 | 73.119 | 311 |
| 2025-03-05 | 80.990 | 81.300 | 79.000 | 80.500 | 75.462 | 319 |
| 2025-03-04 | 81.000 | 81.000 | 80.510 | 80.990 | 75.922 | 132 |
| 2025-03-03 | 80.000 | 81.500 | 79.510 | 81.500 | 76.400 | 926 |
| 2025-02-28 | 79.000 | 79.000 | 78.100 | 78.100 | 73.212 | 201 |
| 2025-02-27 | 77.490 | 79.000 | 77.010 | 79.000 | 74.056 | 237 |
| 2025-02-26 | 78.510 | 79.000 | 77.000 | 77.490 | 72.641 | 287 |
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.