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
2023-04-12	15.300	15.300	15.064	15.098	12.843	2,751
2023-04-11	15.480	15.480	15.298	15.298	13.013	2,254
2023-04-06	15.316	15.340	15.164	15.336	13.046	438
2023-04-05	15.400	15.400	15.260	15.314	13.027	984
2023-04-04	15.106	15.350	15.104	15.298	13.013	2,798
2023-04-03	15.000	15.236	15.000	15.104	12.848	1,896
2023-03-31	15.162	15.246	15.030	15.218	12.945	1,888
2023-03-30	15.530	15.530	15.070	15.150	12.887	4,690
2023-03-29	15.536	15.536	15.500	15.530	13.211	955
2023-03-28	15.526	15.526	15.346	15.522	13.204	1,966
2023-03-27	15.220	15.526	15.220	15.526	13.207	1,388
2023-03-24	15.312	15.536	15.190	15.190	12.921	2,638
2023-03-23	15.498	15.536	15.310	15.310	13.023	1,052
2023-03-22	15.536	15.536	15.500	15.500	13.185	964
2023-03-21	15.102	15.536	15.100	15.536	13.216	2,143
2023-03-20	15.112	15.210	15.100	15.100	12.845	2,769
2023-03-17	15.536	15.536	15.130	15.142	12.880	3,770
2023-03-16	15.860	15.920	15.536	15.536	13.216	2,033
2023-03-15	15.920	16.098	15.730	15.862	13.493	3,075
2023-03-14	16.052	16.052	15.850	16.000	13.610	5,287
2023-03-13	16.050	16.200	16.050	16.050	13.653	4,929
2023-03-10	16.132	16.132	16.050	16.100	13.695	16,293
2023-03-09	16.130	16.150	16.130	16.130	13.721	1,151
2023-03-08	16.132	16.140	16.130	16.130	13.721	2,753
2023-03-07	16.082	16.140	16.080	16.130	13.721	1,197
2023-03-06	16.040	16.080	16.030	16.080	13.678	4,194
2023-03-03	16.080	16.080	16.040	16.040	13.644	2,111
2023-03-02	16.010	16.070	16.010	16.030	13.636	1,460
2023-03-01	16.052	16.070	16.010	16.070	13.670	714
2023-02-28	16.012	16.050	16.010	16.050	13.653	3,251
2023-02-27	16.010	16.100	16.010	16.010	13.619	9,692
2023-02-24	16.100	16.100	16.000	16.000	13.610	2,240
2023-02-23	16.082	16.082	16.000	16.000	13.610	1,413
2023-02-22	16.000	16.090	16.000	16.080	13.678	2,105
2023-02-21	16.020	16.090	16.000	16.000	13.610	3,063
2023-02-20	15.970	16.028	15.920	16.028	13.634	3,255
2023-02-17	15.810	15.890	15.800	15.890	13.517	1,935
2023-02-16	15.914	16.050	15.914	15.930	13.551	1,987
2023-02-15	16.048	16.050	15.810	15.810	13.449	1,853
2023-02-14	16.200	16.200	15.970	16.050	13.653	2,409
2023-02-13	16.020	16.220	15.970	16.220	13.797	2,757
2023-02-10	16.102	16.140	16.020	16.100	13.695	325
2023-02-09	16.068	16.138	15.966	16.100	13.695	2,296
2023-02-08	15.974	16.070	15.950	16.068	13.668	1,680
2023-02-07	16.140	16.140	15.952	15.974	13.588	1,441
2023-02-06	16.120	16.140	16.000	16.134	13.724	919
2023-02-03	16.148	16.168	16.000	16.120	13.712	2,834
2023-02-02	16.168	16.168	16.070	16.168	13.753	588
2023-02-01	16.040	16.300	16.040	16.168	13.753	5,246
2023-01-31	17.512	17.512	15.950	16.030	13.636	23,155
2023-01-30	17.900	17.950	17.832	17.950	15.269	3,004
2023-01-27	17.860	17.860	17.732	17.750	15.099	1,605
2023-01-26	17.716	17.890	17.716	17.850	15.184	1,627
2023-01-25	17.890	17.890	17.710	17.710	15.065	3,171
2023-01-24	17.632	18.080	17.632	17.890	15.218	6,796
2023-01-23	17.520	17.630	17.520	17.630	14.997	1,135
2023-01-20	17.542	17.542	17.450	17.520	14.903	1,054
2023-01-19	17.546	17.546	17.410	17.410	14.810	2,251
2023-01-18	17.328	17.530	17.328	17.530	14.912	2,415
2023-01-17	17.162	17.440	17.160	17.326	14.738	2,151

← NewerPage 16 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.