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
2026-10-16	100.04	100.74	98.120	98.120	98.120	379
2026-10-15	100.98	101.96	100.00	100.04	100.04	327
2026-10-14	100.00	101.00	100.00	101.00	101.00	206
2026-10-13	100.02	100.50	99.000	100.00	100.00	270
2026-10-12	99.020	100.02	99.020	100.02	100.02	279
2026-10-09	101.02	101.48	99.010	99.020	99.020	572
2026-10-08	103.00	103.94	101.00	101.00	101.00	488
2026-10-07	105.50	105.50	103.00	103.00	103.00	518
2026-10-06	105.20	106.00	104.98	104.98	104.98	665
2026-10-05	105.00	106.00	105.00	106.00	106.00	212
2026-10-02	110.14	110.14	106.04	106.50	106.50	398
2026-10-01	111.00	112.00	110.12	110.14	110.14	694
2026-09-30	112.04	114.80	110.00	110.02	110.02	815
2026-09-29	115.80	115.80	112.10	112.10	112.10	191
2026-09-28	112.04	116.40	112.04	116.40	116.40	901
2026-09-25	116.00	116.70	112.42	113.50	113.50	625
2026-09-24	113.28	116.80	112.02	116.78	116.78	1,426
2026-09-23	115.96	115.98	113.52	113.56	113.56	262
2026-09-22	114.02	116.00	112.02	114.20	114.20	727
2026-09-21	112.06	118.00	112.06	117.96	117.96	1,450
2026-09-18	113.18	116.80	112.04	112.04	112.04	3,070
2026-09-17	112.30	113.92	112.30	113.92	113.92	14
2026-09-16	113.38	115.50	111.20	113.00	113.00	371
2026-09-15	113.30	115.80	113.30	115.80	115.80	115
2026-09-14	111.12	116.50	111.12	115.70	115.70	1,901
2026-09-11	113.50	113.50	113.50	113.50	113.50	1
2026-09-10	114.20	114.20	114.00	114.00	114.00	44
2026-09-09	114.98	115.98	113.00	114.00	114.00	1,177
2026-09-08	117.98	117.98	117.98	117.98	117.98	381
2026-09-07	117.50	117.50	117.50	117.50	117.50	941
2026-09-04	115.00	117.50	114.00	117.50	117.50	1,175
2026-09-03	116.98	117.00	112.40	114.50	114.50	1,912
2026-09-02	116.98	116.98	114.78	116.98	116.98	530
2026-09-01	115.18	119.30	110.00	117.00	117.00	4,827
2026-08-31	114.00	117.40	113.02	114.00	114.00	592
2026-08-28	114.38	116.50	113.12	113.12	113.12	1,366
2026-08-27	115.66	116.00	113.14	116.00	116.00	48
2026-08-26	115.00	116.22	113.00	113.10	113.10	923
2026-08-25	116.70	117.00	113.30	115.98	115.98	544
2026-08-24	118.68	118.68	118.42	118.42	118.42	158
2026-08-21	114.10	119.92	112.50	119.92	119.92	1,428
2026-08-20	114.98	117.00	114.20	117.00	117.00	53
2026-08-19	117.00	118.50	112.80	117.00	117.00	3,140
2026-08-18	112.98	117.00	112.98	115.58	115.58	292
2026-08-17	114.50	116.46	112.50	115.00	115.00	1,018
2026-08-14	114.52	115.22	113.50	114.72	114.72	819
2026-08-13	112.96	114.00	111.00	113.50	113.50	2,265
2026-08-12	116.96	116.96	112.02	116.88	116.88	68
2026-08-11	115.02	116.98	111.50	114.00	114.00	1,347
2026-08-10	112.02	112.98	112.02	112.98	112.98	42
2026-08-07	112.00	115.78	111.00	111.00	111.00	556
2026-08-06	112.00	112.00	112.00	112.00	112.00	1
2026-08-05	114.98	117.00	112.00	112.12	112.12	365
2026-08-04	113.04	113.04	113.00	113.00	113.00	12
2026-08-03	115.04	118.98	111.62	113.00	113.00	605
2026-07-31	118.50	121.02	116.00	116.00	116.00	671
2026-07-30	118.46	120.80	118.46	120.80	120.80	109
2026-07-29	121.48	121.48	118.78	121.48	121.48	317
2026-07-28	117.78	120.00	116.78	119.90	119.90	1,610
2026-07-27	115.10	120.00	115.04	115.10	115.10	1,044

Page 1 of 5 · 254 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.