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
2024-03-18	11.818	11.818	11.720	11.720	10.401	79
2024-03-15	11.732	11.816	11.700	11.786	10.460	875
2024-03-14	11.700	11.870	11.700	11.730	10.410	4,333
2024-03-13	12.138	12.138	11.500	11.700	10.384	8,638
2024-03-12	12.098	12.170	12.040	12.138	10.772	2,433
2024-03-11	12.170	12.170	12.014	12.092	10.731	4,093
2024-03-08	12.306	12.370	12.110	12.176	10.806	3,753
2024-03-07	12.372	12.372	12.300	12.368	10.976	341
2024-03-06	12.412	12.476	12.348	12.370	10.978	2,744
2024-03-05	12.378	12.500	12.268	12.474	11.070	2,437
2024-03-04	12.100	12.438	12.100	12.376	10.984	5,728
2024-03-01	12.500	12.530	12.408	12.500	11.094	3,043
2024-02-29	12.522	12.698	12.500	12.530	11.120	1,770
2024-02-28	12.500	12.698	12.500	12.520	11.111	1,499
2024-02-27	12.732	12.732	12.670	12.672	11.246	1,486
2024-02-26	13.154	13.188	12.730	12.730	11.298	3,119
2024-02-23	13.430	13.430	13.220	13.220	11.733	220
2024-02-22	13.402	13.478	13.334	13.334	11.834	895
2024-02-21	13.430	13.480	13.370	13.400	11.892	919
2024-02-20	13.350	13.430	13.300	13.430	11.919	2,850
2024-02-19	13.480	13.500	13.400	13.400	11.892	3,428
2024-02-16	13.370	13.460	13.370	13.400	11.892	1,676
2024-02-15	13.350	13.370	13.240	13.370	11.866	1,995
2024-02-14	13.300	13.300	13.104	13.104	11.630	4,072
2024-02-13	13.312	13.314	13.310	13.310	11.812	1,612
2024-02-12	13.260	13.310	13.260	13.310	11.812	906
2024-02-09	13.200	13.304	13.200	13.260	11.768	6,269
2024-02-08	13.222	13.250	13.200	13.200	11.715	4,199
2024-02-07	13.200	13.220	13.100	13.220	11.733	6,045
2024-02-06	12.916	13.000	12.916	12.916	11.463	455
2024-02-05	13.532	13.532	12.800	13.000	11.537	12,751
2024-02-02	13.486	13.692	13.486	13.600	12.070	3,098
2024-02-01	12.850	13.488	12.850	13.488	11.970	2,431
2024-01-31	12.602	12.900	12.602	12.850	11.404	3,759
2024-01-30	12.570	12.650	12.514	12.580	11.165	4,941
2024-01-29	12.302	12.480	12.302	12.480	11.076	10,223
2024-01-26	12.400	12.400	12.208	12.256	10.877	4,919
2024-01-25	12.410	12.410	12.132	12.350	10.960	4,077
2024-01-24	12.502	12.570	12.440	12.440	11.040	751
2024-01-23	12.370	12.570	12.352	12.500	11.094	8,933
2024-01-22	12.408	12.450	12.344	12.344	10.955	1,154
2024-01-19	12.268	12.406	12.268	12.406	11.010	1,382
2024-01-18	12.290	12.400	12.254	12.260	10.881	3,523
2024-01-17	12.350	12.360	12.262	12.284	10.902	2,809
2024-01-16	12.558	12.558	12.326	12.470	11.067	8,557
2024-01-15	12.600	12.630	12.556	12.556	11.143	583
2024-01-12	12.642	12.678	12.556	12.600	11.182	3,776
2024-01-11	12.560	12.642	12.548	12.642	11.220	1,209
2024-01-10	12.612	12.640	12.546	12.546	11.134	3,062
2024-01-09	12.642	12.642	12.600	12.610	11.191	1,987
2024-01-08	12.642	12.642	12.600	12.602	11.184	945
2024-01-05	12.690	12.690	12.600	12.642	11.220	5,789
2024-01-04	12.620	12.622	12.600	12.602	11.184	847
2024-01-03	12.622	12.622	12.600	12.622	11.202	7,025
2024-01-02	12.750	12.838	12.610	12.620	11.200	1,834
2023-12-29	12.766	12.768	12.766	12.768	11.331	273
2023-12-28	12.794	12.794	12.762	12.766	11.330	65
2023-12-27	12.820	12.860	12.778	12.778	11.340	2,259
2023-12-22	12.802	12.900	12.800	12.900	11.449	538
2023-12-21	12.800	12.880	12.800	12.800	11.360	1,242

← NewerPage 12 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.