Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 14.380 | 14.400 | 14.380 | 14.380 | 13.374 | 2,353 |
| 2024-06-12 | 14.400 | 14.440 | 14.380 | 14.400 | 13.392 | 8,199 |
| 2024-06-11 | 14.502 | 14.578 | 14.436 | 14.450 | 13.439 | 2,559 |
| 2024-06-10 | 14.700 | 14.720 | 14.436 | 14.436 | 13.426 | 2,538 |
| 2024-06-07 | 14.592 | 14.700 | 14.458 | 14.700 | 13.671 | 2,631 |
| 2024-06-06 | 14.558 | 14.558 | 14.438 | 14.502 | 13.487 | 1,267 |
| 2024-06-05 | 14.492 | 14.560 | 14.480 | 14.560 | 13.541 | 2,302 |
| 2024-06-04 | 14.436 | 14.600 | 14.436 | 14.492 | 13.478 | 2,783 |
| 2024-06-03 | 14.490 | 14.520 | 14.436 | 14.480 | 13.467 | 5,534 |
| 2024-05-31 | 14.640 | 14.650 | 14.486 | 14.492 | 13.478 | 3,049 |
| 2024-05-30 | 14.660 | 14.660 | 14.560 | 14.640 | 13.616 | 1,516 |
| 2024-05-29 | 14.480 | 14.724 | 14.432 | 14.660 | 13.634 | 6,745 |
| 2024-05-28 | 14.410 | 14.500 | 14.276 | 14.480 | 13.467 | 1,832 |
| 2024-05-27 | 14.350 | 14.480 | 14.282 | 14.420 | 13.411 | 2,684 |
| 2024-05-24 | 14.278 | 14.400 | 14.122 | 14.350 | 13.346 | 19,059 |
| 2024-05-23 | 14.000 | 14.360 | 14.000 | 14.280 | 13.281 | 4,698 |
| 2024-05-22 | 14.098 | 14.200 | 13.992 | 14.040 | 13.058 | 3,749 |
| 2024-05-21 | 14.162 | 14.246 | 14.106 | 14.112 | 13.125 | 1,045 |
| 2024-05-20 | 14.034 | 14.258 | 14.034 | 14.160 | 13.169 | 2,841 |
| 2024-05-17 | 14.102 | 14.210 | 14.050 | 14.180 | 13.188 | 2,120 |
| 2024-05-16 | 14.076 | 14.146 | 14.076 | 14.102 | 13.115 | 707 |
| 2024-05-15 | 14.322 | 14.322 | 14.076 | 14.076 | 13.091 | 3,233 |
| 2024-05-14 | 14.400 | 14.400 | 14.180 | 14.324 | 13.322 | 12,426 |
| 2024-05-13 | 14.482 | 14.482 | 14.440 | 14.440 | 13.430 | 1,038 |
| 2024-05-10 | 14.520 | 14.658 | 14.480 | 14.480 | 13.467 | 2,978 |
| 2024-05-09 | 14.500 | 14.508 | 14.358 | 14.450 | 13.439 | 2,320 |
| 2024-05-08 | 14.396 | 14.500 | 14.322 | 14.500 | 13.485 | 1,290 |
| 2024-05-07 | 14.252 | 14.394 | 14.250 | 14.394 | 13.387 | 746 |
| 2024-05-06 | 14.400 | 14.588 | 14.152 | 14.250 | 13.253 | 9,131 |
| 2024-05-03 | 14.372 | 14.420 | 14.250 | 14.400 | 13.392 | 2,159 |
| 2024-05-02 | 13.994 | 14.210 | 13.994 | 14.200 | 13.206 | 3,474 |
| 2024-04-30 | 14.040 | 14.040 | 13.962 | 13.988 | 13.009 | 1,342 |
| 2024-04-29 | 13.810 | 14.180 | 13.810 | 14.100 | 13.113 | 5,050 |
| 2024-04-26 | 14.330 | 14.380 | 14.100 | 14.208 | 12.609 | 4,450 |
| 2024-04-25 | 13.888 | 14.400 | 13.880 | 14.000 | 12.425 | 9,730 |
| 2024-04-24 | 13.752 | 13.888 | 13.750 | 13.888 | 12.325 | 5,309 |
| 2024-04-23 | 13.650 | 13.778 | 13.650 | 13.752 | 12.205 | 6,392 |
| 2024-04-22 | 13.600 | 13.650 | 13.464 | 13.650 | 12.114 | 2,580 |
| 2024-04-19 | 13.510 | 13.600 | 13.500 | 13.600 | 12.070 | 8,122 |
| 2024-04-18 | 13.420 | 13.506 | 13.420 | 13.506 | 11.986 | 5,284 |
| 2024-04-17 | 13.540 | 13.600 | 13.420 | 13.420 | 11.910 | 2,197 |
| 2024-04-16 | 13.660 | 13.700 | 13.600 | 13.600 | 12.070 | 3,464 |
| 2024-04-15 | 13.618 | 13.688 | 13.502 | 13.600 | 12.070 | 5,180 |
| 2024-04-12 | 13.420 | 13.506 | 13.320 | 13.500 | 11.981 | 6,664 |
| 2024-04-11 | 13.360 | 13.426 | 13.350 | 13.420 | 11.910 | 5,350 |
| 2024-04-10 | 13.304 | 13.356 | 13.260 | 13.356 | 11.853 | 1,163 |
| 2024-04-09 | 13.210 | 13.300 | 13.210 | 13.242 | 11.752 | 5,302 |
| 2024-04-08 | 13.228 | 13.280 | 13.110 | 13.254 | 11.763 | 1,724 |
| 2024-04-05 | 13.000 | 13.180 | 12.950 | 13.020 | 11.555 | 4,082 |
| 2024-04-04 | 13.600 | 13.600 | 12.916 | 13.002 | 11.539 | 8,848 |
| 2024-04-03 | 12.950 | 13.640 | 12.950 | 13.580 | 12.052 | 5,409 |
| 2024-04-02 | 12.800 | 13.198 | 12.800 | 12.950 | 11.493 | 12,569 |
| 2024-03-28 | 12.054 | 12.200 | 12.010 | 12.102 | 10.740 | 5,359 |
| 2024-03-27 | 11.880 | 11.980 | 11.740 | 11.960 | 10.614 | 1,708 |
| 2024-03-26 | 11.852 | 11.900 | 11.830 | 11.880 | 10.543 | 2,396 |
| 2024-03-25 | 11.820 | 11.850 | 11.750 | 11.850 | 10.517 | 3,765 |
| 2024-03-22 | 11.920 | 11.920 | 11.820 | 11.850 | 10.517 | 2,130 |
| 2024-03-21 | 11.980 | 12.000 | 11.830 | 11.918 | 10.577 | 3,445 |
| 2024-03-20 | 11.886 | 12.000 | 11.802 | 11.920 | 10.579 | 2,716 |
| 2024-03-19 | 11.720 | 11.902 | 11.718 | 11.820 | 10.490 | 4,206 |
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.