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
2023-12-21	12.800	12.880	12.800	12.800	11.360	1,242
2023-12-20	12.740	12.860	12.740	12.800	11.360	2,971
2023-12-19	12.832	12.880	12.800	12.800	11.360	1,915
2023-12-18	12.920	12.974	12.866	12.866	11.418	1,484
2023-12-15	12.718	12.974	12.718	12.950	11.493	4,574
2023-12-14	12.540	12.910	12.540	12.910	11.457	5,685
2023-12-13	12.428	12.514	12.428	12.462	11.060	3,683
2023-12-12	12.500	12.500	12.350	12.430	11.031	4,405
2023-12-11	12.600	12.600	12.440	12.500	11.094	1,547
2023-12-08	12.514	12.600	12.448	12.600	11.182	1,850
2023-12-07	12.702	12.710	12.512	12.512	11.104	3,821
2023-12-06	12.706	12.910	12.692	12.700	11.271	4,293
2023-12-05	12.804	12.910	12.804	12.820	11.378	1,764
2023-12-04	13.000	13.010	12.934	12.934	11.479	2,740
2023-12-01	13.126	13.286	13.110	13.170	11.688	3,584
2023-11-30	13.000	13.176	13.000	13.130	11.653	3,147
2023-11-29	13.200	13.440	13.200	13.388	11.882	1,430
2023-11-28	13.100	13.252	13.086	13.086	11.614	2,571
2023-11-27	12.660	12.990	12.660	12.990	11.528	3,327
2023-11-24	12.484	12.670	12.484	12.650	11.227	4,777
2023-11-23	12.462	12.560	12.462	12.480	11.076	759
2023-11-22	12.618	12.618	12.420	12.450	11.049	3,721
2023-11-21	12.580	12.620	12.518	12.620	11.200	1,879
2023-11-20	12.454	12.630	12.454	12.580	11.165	3,493
2023-11-17	12.540	12.630	12.540	12.580	11.165	2,362
2023-11-16	12.550	12.586	12.500	12.586	11.170	1,565
2023-11-15	12.432	12.584	12.420	12.528	11.118	3,091
2023-11-14	12.548	12.598	12.430	12.430	11.031	2,503
2023-11-13	12.500	12.548	12.438	12.548	11.136	1,604
2023-11-10	12.420	12.500	12.420	12.500	11.094	629
2023-11-09	12.452	12.452	12.432	12.432	11.033	1,910
2023-11-08	12.618	12.630	12.450	12.450	11.049	2,013
2023-11-07	12.440	12.620	12.440	12.620	11.200	1,905
2023-11-06	12.430	12.452	12.430	12.434	11.035	5,983
2023-11-03	12.560	12.620	12.500	12.550	11.138	1,079
2023-11-02	12.492	12.558	12.480	12.558	11.145	1,007
2023-11-01	12.600	12.600	12.482	12.482	11.078	1,078
2023-10-31	12.630	12.630	12.478	12.600	11.182	2,294
2023-10-30	12.430	12.630	12.430	12.540	11.129	1,139
2023-10-27	12.542	12.542	12.478	12.478	11.074	1,762
2023-10-26	12.500	12.570	12.500	12.540	11.129	1,538
2023-10-25	12.630	12.630	12.512	12.530	11.120	1,949
2023-10-24	12.516	12.568	12.500	12.550	11.138	2,694
2023-10-23	12.600	12.604	12.500	12.514	11.106	6,347
2023-10-20	12.636	12.670	12.610	12.640	11.218	1,244
2023-10-19	12.650	12.702	12.650	12.702	11.273	1,934
2023-10-18	12.702	12.702	12.652	12.652	11.228	2,071
2023-10-17	12.702	12.750	12.636	12.700	11.271	2,139
2023-10-16	12.700	12.740	12.700	12.700	11.271	3,948
2023-10-13	12.730	12.752	12.700	12.700	11.271	1,651
2023-10-12	12.722	12.766	12.670	12.700	11.271	993
2023-10-11	12.712	12.740	12.600	12.620	11.200	2,385
2023-10-10	12.640	12.750	12.640	12.702	11.273	1,252
2023-10-09	12.536	12.640	12.536	12.640	11.218	1,005
2023-10-06	12.700	12.710	12.450	12.620	11.200	4,338
2023-10-05	12.802	12.850	12.732	12.796	11.356	1,688
2023-10-04	12.926	12.926	12.800	12.800	11.360	2,527
2023-10-03	13.060	13.060	12.860	12.924	11.470	4,095
2023-10-02	13.122	13.122	13.120	13.120	11.644	537
2023-09-29	13.088	13.150	13.012	13.122	11.646	1,228

← NewerPage 13 of 22 · 1,282 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.