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
2024-11-28	64.010	64.010	63.000	63.000	59.057	242
2024-11-27	64.900	65.000	64.000	64.000	59.995	106
2024-11-26	65.000	65.100	64.600	64.900	60.839	220
2024-11-25	64.510	64.990	64.510	64.900	60.839	136
2024-11-22	70.900	70.900	64.500	64.990	60.923	834
2024-11-21	65.500	65.500	64.500	64.500	60.464	112
2024-11-20	65.010	65.490	65.010	65.490	61.392	228
2024-11-19	65.990	66.000	65.010	65.010	60.942	100
2024-11-18	64.800	66.000	64.800	66.000	61.870	125
2024-11-15	64.510	64.990	64.510	64.800	60.745	202
2024-11-14	64.010	66.000	64.010	64.500	60.464	546
2024-11-13	65.000	65.000	64.000	64.000	59.995	467
2024-11-12	65.110	65.390	65.000	65.000	60.932	189
2024-11-11	65.010	65.010	65.010	65.010	60.942	52
2024-11-08	65.990	65.990	65.000	65.000	60.932	84
2024-11-07	66.010	67.000	66.000	66.000	61.870	116
2024-11-06	66.500	67.000	66.010	66.010	61.879	200
2024-11-05	65.240	67.250	65.240	66.500	62.338	303
2024-11-04	64.500	65.500	64.500	65.500	61.401	79
2024-11-01	63.490	64.500	63.490	64.500	60.464	73
2024-10-31	63.000	63.490	63.000	63.490	59.517	74
2024-10-30	62.510	63.000	62.500	63.000	59.057	149
2024-10-29	62.000	62.510	62.000	62.510	58.598	221
2024-10-28	62.000	62.000	62.000	62.000	58.120	1
2024-10-25	62.360	62.380	61.500	62.000	58.120	389
2024-10-24	62.500	62.500	62.360	62.360	58.457	41
2024-10-23	61.610	61.790	61.610	61.790	57.923	82
2024-10-22	62.110	62.500	61.610	61.610	57.754	472
2024-10-21	61.990	62.500	61.990	62.500	58.589	712
2024-10-18	61.000	61.990	61.000	61.990	58.111	87
2024-10-17	60.100	61.000	60.100	61.000	57.183	94
2024-10-16	59.410	60.010	59.410	60.010	56.255	510
2024-10-15	59.210	60.000	59.210	60.000	56.245	98
2024-10-14	60.500	60.500	59.100	59.200	55.495	678
2024-10-11	60.010	60.010	59.500	59.500	55.776	161
2024-10-10	60.250	60.500	60.000	60.000	56.245	262
2024-10-09	60.010	60.500	60.010	60.250	56.480	255
2024-10-08	60.010	60.010	60.000	60.000	56.245	112
2024-10-07	60.000	60.400	60.000	60.000	56.245	358
2024-10-04	60.500	60.500	60.010	60.010	56.255	349
2024-10-03	60.510	60.510	60.500	60.500	56.714	340
2024-10-02	60.110	61.000	60.110	61.000	57.183	60
2024-10-01	60.030	60.100	60.030	60.100	56.339	56
2024-09-30	61.990	61.990	60.010	60.010	56.255	228
2024-09-27	61.510	61.510	61.000	61.200	57.370	325
2024-09-26	61.210	61.510	61.210	61.510	57.661	286
2024-09-25	61.510	61.520	61.000	61.200	57.370	295
2024-09-24	62.010	62.010	61.500	61.500	57.651	186
2024-09-23	62.010	62.020	62.000	62.000	58.120	251
2024-09-20	62.700	62.700	62.000	62.000	58.120	105
2024-09-19	62.710	62.710	62.700	62.700	58.776	115
2024-09-18	62.490	62.510	62.490	62.500	58.589	231
2024-09-17	62.020	62.490	61.010	62.490	58.579	433
2024-09-16	63.490	63.490	61.510	61.510	57.661	267
2024-09-13	63.000	63.490	61.100	62.000	58.120	692
2024-09-12	62.510	63.000	62.510	63.000	59.057	75
2024-09-11	62.510	63.000	62.500	62.500	58.589	100
2024-09-10	64.490	64.500	62.510	62.510	58.598	256
2024-09-09	64.010	64.500	63.500	64.500	60.464	213
2024-09-06	64.500	65.000	64.500	65.000	60.932	21

← NewerPage 9 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.