Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.635	23.635	22.800	22.800	22.800	12,201
2026-10-16	23.990	24.020	23.290	23.645	23.645	15,524
2026-10-15	23.160	24.405	23.000	24.000	24.000	13,789
2026-10-14	23.035	23.620	22.955	23.160	23.160	11,108
2026-10-13	22.580	23.255	22.570	23.045	23.045	23,760
2026-10-12	23.760	23.860	22.425	22.660	22.660	18,668
2026-10-09	23.500	24.260	23.500	23.750	23.750	12,783
2026-10-08	24.150	24.345	23.400	23.440	23.440	15,732
2026-10-07	25.150	25.150	24.095	24.135	24.135	13,755
2026-10-06	25.830	26.350	25.140	25.140	25.140	10,765
2026-10-05	25.000	25.970	24.880	25.940	25.940	19,409
2026-10-02	25.750	25.965	25.020	25.090	25.090	17,255
2026-10-01	26.490	26.490	25.700	25.755	25.755	20,986
2026-09-30	26.500	27.000	26.500	26.755	26.755	11,784
2026-09-29	26.000	26.710	25.900	26.600	26.600	12,674
2026-09-28	26.600	26.855	26.300	26.300	26.300	12,502
2026-09-25	26.370	26.810	26.315	26.480	26.480	6,745
2026-09-24	26.960	26.960	26.050	26.415	26.415	8,152
2026-09-23	27.360	27.360	26.765	26.960	26.960	9,575
2026-09-22	28.560	28.960	27.450	27.450	27.450	14,570
2026-09-21	28.810	28.835	28.300	28.550	28.550	12,002
2026-09-18	29.540	30.000	28.960	29.120	29.120	18,317
2026-09-17	28.875	29.530	28.655	29.530	29.530	12,016
2026-09-16	29.130	29.300	28.720	28.765	28.765	19,792
2026-09-15	29.300	29.500	29.035	29.140	29.140	7,185
2026-09-14	28.990	29.710	28.830	29.345	29.345	18,096
2026-09-11	29.895	30.200	29.200	29.240	29.240	13,404
2026-09-10	30.175	30.300	29.790	29.885	29.885	10,682
2026-09-09	30.810	30.900	29.835	30.165	30.165	8,887
2026-09-08	30.865	30.900	30.400	30.800	30.800	3,399
2026-09-07	30.810	31.100	30.455	30.875	30.875	6,899
2026-09-04	31.075	31.075	30.280	30.800	30.800	12,639
2026-09-03	29.700	31.200	29.700	31.085	31.085	12,767
2026-09-02	29.810	30.150	29.690	29.690	29.690	6,435
2026-09-01	30.175	30.500	29.650	29.800	29.800	6,903
2026-08-31	30.295	30.500	30.095	30.175	30.175	6,430
2026-08-28	30.195	30.530	30.115	30.305	30.305	3,925
2026-08-27	30.145	30.830	30.125	30.205	30.205	11,263
2026-08-26	30.045	30.335	29.790	30.135	30.135	6,509
2026-08-25	29.295	30.440	29.295	30.000	30.000	8,850
2026-08-24	29.815	30.110	29.255	29.295	29.295	9,177
2026-08-21	29.680	30.175	29.680	29.815	29.815	6,142
2026-08-20	29.805	30.110	29.640	29.890	29.890	5,891
2026-08-19	30.625	30.725	29.745	29.750	29.750	13,871
2026-08-18	30.810	31.300	30.500	30.515	30.515	5,893
2026-08-17	30.590	31.000	30.015	30.815	30.815	13,132
2026-08-14	29.750	30.600	29.750	30.600	30.600	10,745
2026-08-13	29.740	30.130	29.730	29.750	29.750	12,627
2026-08-12	29.110	29.995	28.605	29.750	29.750	7,872
2026-08-11	29.420	29.660	29.100	29.100	29.100	8,056
2026-08-10	29.680	29.800	29.410	29.410	29.410	7,003
2026-08-07	29.695	29.800	29.395	29.780	29.780	6,760
2026-08-06	29.780	30.000	29.600	29.705	29.705	7,689
2026-08-05	29.320	29.900	29.200	29.695	29.695	12,904
2026-08-04	29.525	29.800	29.280	29.310	29.310	14,268
2026-08-03	29.610	29.900	29.250	29.420	29.420	5,360
2026-07-31	29.190	30.105	29.190	29.600	29.600	12,162
2026-07-30	29.020	29.400	28.650	29.190	29.190	7,792
2026-07-29	29.330	29.655	29.005	29.030	29.030	7,300
2026-07-28	29.550	29.710	29.015	29.270	29.270	10,052

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.8500 EUR
2025-04-30	0.7000 EUR
2024-04-29	0.6500 EUR
2023-05-08	0.5300 EUR
2022-05-06	1.0500 EUR
2021-05-06	1.0500 EUR
2020-12-16	1.0500 EUR
2019-05-13	1.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.