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
2023-09-29	13.088	13.150	13.012	13.122	11.646	1,228
2023-09-28	13.114	13.114	13.014	13.088	11.615	1,765
2023-09-27	13.156	13.200	13.084	13.112	11.637	3,099
2023-09-26	13.282	13.282	13.156	13.156	11.676	1,942
2023-09-25	13.250	13.354	13.192	13.280	11.786	3,433
2023-09-22	13.250	13.380	13.250	13.380	11.875	1,703
2023-09-21	13.432	13.432	13.232	13.376	11.871	4,409
2023-09-20	13.480	13.480	13.340	13.430	11.919	2,736
2023-09-19	13.430	13.460	13.392	13.460	11.946	761
2023-09-18	13.444	13.444	13.392	13.430	11.919	609
2023-09-15	13.336	13.460	13.322	13.460	11.946	1,247
2023-09-14	13.422	13.422	13.324	13.334	11.834	3,877
2023-09-13	13.350	13.400	13.350	13.400	11.892	813
2023-09-12	13.316	13.422	13.316	13.420	11.910	2,514
2023-09-11	13.554	13.554	13.400	13.450	11.937	489
2023-09-08	13.402	13.564	13.400	13.564	12.038	557
2023-09-07	13.482	13.482	13.350	13.400	11.892	1,371
2023-09-06	13.602	13.602	13.540	13.550	12.025	951
2023-09-05	13.598	13.690	13.598	13.600	12.070	1,607
2023-09-04	13.722	13.762	13.598	13.650	12.114	2,526
2023-09-01	13.930	13.970	13.666	13.722	12.178	3,626
2023-08-31	14.000	14.000	13.982	14.000	12.425	554
2023-08-30	13.980	14.000	13.930	13.982	12.409	1,469
2023-08-29	13.912	13.982	13.900	13.920	12.354	3,076
2023-08-28	14.052	14.052	13.900	13.900	12.336	674
2023-08-25	14.120	14.120	13.950	14.052	12.471	1,510
2023-08-24	14.000	14.100	13.940	14.100	12.514	1,173
2023-08-23	13.998	14.020	13.982	14.020	12.443	222
2023-08-22	14.000	14.000	13.960	14.000	12.425	1,431
2023-08-21	13.880	14.170	13.880	13.970	12.398	2,364
2023-08-18	14.000	14.116	13.810	13.970	12.398	4,166
2023-08-17	13.990	14.048	13.988	14.040	12.460	319
2023-08-16	14.160	14.160	13.906	13.906	12.341	2,160
2023-08-15	13.788	14.180	13.754	14.160	12.567	2,905
2023-08-14	13.300	13.790	13.300	13.790	12.238	7,236
2023-08-11	13.170	13.302	13.168	13.300	11.804	1,666
2023-08-10	13.302	13.302	13.168	13.168	11.686	2,020
2023-08-09	13.290	13.398	13.290	13.300	11.804	578
2023-08-08	13.496	13.496	13.290	13.290	11.795	738
2023-08-07	13.000	13.598	13.000	13.392	11.885	3,098
2023-08-04	12.942	13.020	12.942	13.000	11.537	543
2023-08-03	13.000	13.030	12.940	12.940	11.484	690
2023-08-02	12.922	13.030	12.808	13.000	11.537	1,597
2023-08-01	12.790	12.948	12.726	12.920	11.466	1,951
2023-07-31	12.696	12.796	12.696	12.796	11.356	638
2023-07-28	12.500	12.696	12.500	12.696	11.268	1,911
2023-07-27	12.488	12.694	12.384	12.560	11.147	3,512
2023-07-26	12.498	12.500	12.384	12.500	11.094	3,068
2023-07-25	12.500	12.502	12.462	12.502	11.095	2,078
2023-07-24	12.428	12.470	12.384	12.462	11.060	1,121
2023-07-21	12.350	12.488	12.250	12.390	10.996	3,078
2023-07-20	12.262	12.400	12.220	12.374	10.982	3,617
2023-07-19	12.050	12.260	12.050	12.252	10.873	1,454
2023-07-18	11.842	12.200	11.842	11.950	10.605	4,477
2023-07-17	12.644	12.644	11.702	11.722	10.403	13,594
2023-07-14	12.520	12.666	12.520	12.666	11.241	507
2023-07-13	12.520	12.520	12.404	12.520	11.111	1,518
2023-07-12	12.502	12.520	12.400	12.442	11.042	1,216
2023-07-11	12.520	12.522	12.500	12.500	11.094	1,476
2023-07-10	12.520	12.658	12.520	12.524	11.115	1,935

← NewerPage 14 of 22 · 1,286 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.