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
2024-09-05	12.650	12.650	12.500	12.500	11.625	393
2024-09-04	12.602	12.682	12.500	12.682	11.795	2,077
2024-09-03	12.790	12.796	12.600	12.600	11.718	2,060
2024-09-02	12.600	12.796	12.600	12.796	11.901	1,069
2024-08-30	12.552	12.650	12.548	12.548	11.670	2,598
2024-08-29	12.500	12.600	12.350	12.350	11.486	2,596
2024-08-28	12.752	12.900	12.500	12.500	11.625	5,125
2024-08-27	12.640	12.800	12.640	12.752	11.860	2,653
2024-08-26	12.630	12.678	12.550	12.640	11.756	3,356
2024-08-23	12.228	12.350	12.122	12.350	11.486	2,460
2024-08-22	12.076	12.102	12.042	12.074	11.229	1,602
2024-08-21	12.198	12.198	12.074	12.074	11.229	488
2024-08-20	12.540	12.548	12.130	12.196	11.343	6,689
2024-08-19	12.222	12.520	12.220	12.520	11.644	763
2024-08-16	12.218	12.220	12.050	12.220	11.365	391
2024-08-15	12.026	12.220	12.026	12.220	11.365	279
2024-08-14	12.144	12.144	12.024	12.026	11.185	1,227
2024-08-13	12.120	12.144	12.022	12.144	11.294	1,416
2024-08-12	12.200	12.200	12.078	12.122	11.274	1,401
2024-08-09	12.160	12.200	12.150	12.200	11.346	1,253
2024-08-08	12.200	12.200	12.100	12.200	11.346	182
2024-08-07	12.230	12.230	12.040	12.200	11.346	3,397
2024-08-06	12.408	12.500	12.202	12.230	11.374	1,450
2024-08-05	12.320	12.598	12.220	12.410	11.542	1,230
2024-08-02	12.640	12.646	12.522	12.522	11.646	223
2024-08-01	12.670	12.670	12.510	12.646	11.761	898
2024-07-31	12.520	12.670	12.520	12.670	11.784	688
2024-07-30	12.636	12.636	12.512	12.634	11.750	815
2024-07-29	12.500	12.636	12.450	12.636	11.752	4,427
2024-07-26	12.388	12.400	12.288	12.388	11.521	2,076
2024-07-25	12.386	12.388	12.260	12.348	11.484	2,461
2024-07-24	12.550	12.550	12.262	12.388	11.521	2,909
2024-07-23	12.812	12.842	12.514	12.536	11.659	1,531
2024-07-22	12.900	13.028	12.746	12.810	11.914	869
2024-07-19	12.742	13.004	12.678	13.004	12.094	5,909
2024-07-18	13.250	13.250	12.742	12.742	11.850	457
2024-07-17	12.962	13.250	12.962	13.000	12.090	1,404
2024-07-16	12.602	13.004	12.532	12.960	12.053	3,986
2024-07-15	12.870	12.974	12.804	12.850	11.951	3,409
2024-07-12	12.500	13.004	12.500	13.002	12.092	2,865
2024-07-11	12.598	12.624	12.420	12.500	11.625	2,548
2024-07-10	12.420	12.624	12.420	12.600	11.718	1,313
2024-07-09	12.464	12.624	12.420	12.420	11.551	1,387
2024-07-08	12.620	12.620	12.428	12.526	11.650	5,179
2024-07-05	12.742	12.778	12.552	12.600	11.718	5,369
2024-07-04	12.870	13.050	12.742	12.742	11.850	4,839
2024-07-03	12.870	13.400	12.850	12.870	11.970	7,821
2024-07-02	12.732	12.870	12.668	12.870	11.970	4,854
2024-07-01	12.720	12.732	12.404	12.732	11.841	1,898
2024-06-28	12.402	12.520	12.402	12.402	11.534	3,103
2024-06-27	12.422	12.458	12.220	12.402	11.534	5,033
2024-06-26	12.696	12.696	12.420	12.420	11.551	13,145
2024-06-25	12.696	12.720	12.582	12.696	11.808	1,075
2024-06-24	12.700	12.720	12.574	12.696	11.808	5,581
2024-06-21	12.704	12.706	12.450	12.700	11.811	5,645
2024-06-20	12.798	12.800	12.600	12.706	11.817	3,224
2024-06-19	12.712	12.798	12.704	12.798	11.903	2,773
2024-06-18	12.812	12.912	12.680	12.702	11.813	3,352
2024-06-17	12.600	12.860	12.600	12.802	11.906	15,602
2024-06-14	14.382	14.382	13.608	13.608	12.656	12,624

← NewerPage 10 of 22 · 1,281 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.