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
2025-02-25	78.500	78.500	78.500	78.500	73.587	53
2025-02-24	78.750	79.000	78.500	78.500	73.587	512
2025-02-21	80.500	80.520	78.750	78.750	73.822	287
2025-02-20	80.990	81.000	78.750	80.500	75.462	382
2025-02-19	83.000	83.000	79.500	81.000	75.931	482
2025-02-18	77.240	82.500	76.010	82.500	77.337	955
2025-02-17	71.410	77.250	71.410	77.250	72.416	986
2025-02-14	70.030	72.000	70.030	71.260	66.801	1,278
2025-02-13	73.000	73.000	69.000	69.950	65.572	633
2025-02-12	73.210	73.210	72.500	73.000	68.432	237
2025-02-11	72.500	73.790	72.500	73.200	68.619	316
2025-02-10	72.010	72.500	72.010	72.500	67.963	152
2025-02-07	71.500	75.000	71.500	73.060	68.488	743
2025-02-06	71.500	72.800	70.600	71.500	67.025	834
2025-02-05	70.510	72.500	70.510	71.500	67.025	764
2025-02-04	68.900	71.000	68.900	71.000	66.557	1,102
2025-02-03	67.500	68.900	67.300	68.900	64.588	439
2025-01-31	67.500	67.600	67.300	67.300	63.088	243
2025-01-30	65.990	67.500	65.990	67.500	63.276	790
2025-01-29	65.310	66.020	65.310	65.990	61.860	636
2025-01-28	65.400	65.500	65.300	65.300	61.213	630
2025-01-27	65.300	65.500	65.300	65.400	61.307	604
2025-01-24	66.000	66.200	65.000	65.300	61.213	1,182
2025-01-23	66.600	66.600	65.000	66.000	61.870	687
2025-01-22	67.990	67.990	64.870	66.600	62.432	477
2025-01-21	67.100	67.990	67.100	67.990	63.735	96
2025-01-20	64.710	67.100	64.710	67.100	62.901	478
2025-01-17	64.800	65.000	64.200	64.600	60.557	484
2025-01-16	64.300	65.000	64.300	65.000	60.932	712
2025-01-15	65.000	65.010	64.000	64.300	60.276	254
2025-01-14	65.990	66.000	65.000	65.000	60.932	352
2025-01-13	65.800	66.690	65.800	66.000	61.870	123
2025-01-10	66.690	66.700	65.800	65.800	61.682	60
2025-01-09	68.010	68.010	65.000	66.790	62.610	645
2025-01-08	70.990	70.990	68.000	68.000	63.745	259
2025-01-07	70.010	70.990	70.010	70.990	66.547	274
2025-01-06	70.700	71.000	70.000	70.000	65.619	166
2025-01-03	70.700	70.700	70.500	70.700	66.276	113
2025-01-02	70.500	70.880	70.500	70.700	66.276	67
2024-12-31	71.500	71.500	71.500	71.500	67.025	70
2024-12-30	70.010	71.500	70.010	71.500	67.025	224
2024-12-27	70.400	70.990	70.000	70.000	65.619	463
2024-12-24	71.400	71.500	70.000	71.490	67.016	381
2024-12-23	69.500	72.500	69.500	71.490	67.016	627
2024-12-20	70.000	70.500	68.510	69.500	65.151	199
2024-12-19	67.990	71.000	66.010	71.000	66.557	723
2024-12-18	66.980	68.000	66.000	68.000	63.745	263
2024-12-17	65.990	66.980	65.000	66.980	62.788	359
2024-12-16	65.000	66.960	64.500	66.290	62.142	247
2024-12-13	63.990	67.000	63.990	65.000	60.932	758
2024-12-12	62.300	63.990	62.300	63.990	59.985	711
2024-12-11	62.500	63.000	62.300	63.000	59.057	7,512
2024-12-10	62.000	62.500	61.010	62.500	58.589	494
2024-12-09	62.000	62.000	62.000	62.000	58.120	1
2024-12-06	62.000	62.000	62.000	62.000	58.120	23
2024-12-05	62.010	62.010	61.600	62.010	58.129	408
2024-12-04	62.010	62.010	62.010	62.010	58.129	67
2024-12-03	62.010	62.010	62.010	62.010	58.129	57
2024-12-02	62.500	62.500	62.000	62.000	58.120	158
2024-11-29	63.000	63.000	62.600	62.600	58.682	129

← NewerPage 8 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.