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
2023-07-06	12.794	12.794	12.606	12.668	11.243	1,366
2023-07-05	12.762	12.802	12.606	12.796	11.356	1,591
2023-07-04	13.036	13.036	12.648	12.760	11.324	4,213
2023-07-03	13.034	13.086	12.970	13.034	11.567	1,150
2023-06-30	13.022	13.120	12.970	13.120	11.644	696
2023-06-29	13.020	13.022	13.020	13.022	11.557	1,052
2023-06-28	13.300	13.300	13.042	13.042	11.575	2,009
2023-06-27	13.702	13.702	12.960	13.262	11.770	3,505
2023-06-26	13.716	13.716	13.600	13.700	12.159	787
2023-06-23	13.990	13.990	13.700	13.714	12.171	2,084
2023-06-22	14.218	14.218	13.912	14.036	12.457	1,542
2023-06-21	14.368	14.368	14.210	14.290	12.682	598
2023-06-20	14.448	14.448	14.210	14.368	12.751	1,043
2023-06-19	14.306	14.576	14.306	14.450	12.824	3,458
2023-06-16	14.012	14.216	14.010	14.216	12.616	5,278
2023-06-15	14.050	14.306	14.000	14.000	12.425	6,197
2023-06-14	13.910	14.050	13.910	14.050	12.469	1,439
2023-06-13	13.820	14.004	13.820	13.910	12.345	3,640
2023-06-12	13.788	13.820	13.600	13.760	12.212	1,680
2023-06-09	13.732	13.732	13.542	13.564	12.038	1,856
2023-06-08	13.700	13.740	13.500	13.500	11.981	5,743
2023-06-07	13.708	13.774	13.638	13.700	12.159	1,111
2023-06-06	13.930	13.930	13.610	13.776	12.226	2,447
2023-06-05	13.708	13.950	13.600	13.936	12.368	5,579
2023-06-02	13.700	13.880	13.660	13.708	12.166	8,552
2023-06-01	13.370	13.660	13.360	13.640	12.105	5,229
2023-05-31	13.132	13.370	13.132	13.370	11.866	5,860
2023-05-30	12.970	13.198	12.968	13.130	11.653	7,681
2023-05-29	12.700	12.876	12.650	12.876	11.427	2,341
2023-05-26	12.400	12.684	12.400	12.684	11.257	8,409
2023-05-25	12.372	12.460	12.350	12.360	10.969	2,555
2023-05-24	12.372	12.372	12.212	12.220	10.845	1,092
2023-05-23	12.300	12.458	12.220	12.220	10.845	5,905
2023-05-22	12.160	12.240	12.100	12.200	10.827	3,993
2023-05-19	12.148	12.210	12.062	12.140	10.774	2,356
2023-05-18	12.090	12.150	12.090	12.148	10.781	1,152
2023-05-17	12.080	12.130	12.080	12.080	10.721	3,183
2023-05-16	12.020	12.110	12.000	12.080	10.721	1,993
2023-05-15	12.046	12.168	12.040	12.040	10.685	1,419
2023-05-12	11.786	12.150	11.706	12.148	10.781	4,736
2023-05-11	11.500	11.690	11.500	11.688	10.373	7,650
2023-05-10	11.382	11.580	11.368	11.498	10.204	8,514
2023-05-09	12.240	12.240	11.202	11.350	10.073	22,982
2023-05-08	12.500	12.500	12.202	12.216	10.842	3,761
2023-05-05	12.822	12.822	12.702	12.768	10.861	2,188
2023-05-04	13.000	13.098	12.700	12.822	10.907	6,703
2023-05-03	13.500	13.500	13.000	13.138	11.176	5,147
2023-05-02	13.410	13.600	12.932	13.400	11.399	15,722
2023-04-28	14.120	14.208	13.798	13.898	11.822	7,257
2023-04-27	14.330	14.330	14.200	14.208	12.086	4,829
2023-04-26	14.300	14.330	14.154	14.330	12.190	4,072
2023-04-25	14.500	14.578	14.190	14.298	12.163	2,193
2023-04-24	14.530	14.660	14.518	14.518	12.350	3,115
2023-04-21	14.728	14.728	14.600	14.708	12.511	2,040
2023-04-20	14.738	14.798	14.728	14.728	12.528	1,129
2023-04-19	14.810	14.814	14.780	14.798	12.588	2,060
2023-04-18	14.960	14.960	14.810	14.810	12.598	1,131
2023-04-17	15.022	15.022	14.872	14.958	12.724	1,251
2023-04-14	14.812	14.970	14.812	14.860	12.641	2,489
2023-04-13	15.102	15.102	14.812	14.812	12.600	4,154

← NewerPage 15 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.