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
2023-01-16	17.326	17.440	17.120	17.122	14.565	4,289
2023-01-13	17.400	17.440	17.220	17.326	14.738	1,006
2023-01-12	17.812	17.812	17.358	17.440	14.835	1,858
2023-01-11	17.058	17.550	17.058	17.200	14.631	2,389
2023-01-10	17.200	17.220	17.058	17.058	14.510	2,247
2023-01-09	17.000	17.198	17.000	17.002	14.463	4,426
2023-01-06	17.100	17.468	17.090	17.368	14.774	1,818
2023-01-05	17.000	17.198	17.000	17.058	14.510	2,209
2023-01-04	16.830	16.940	16.830	16.900	14.376	3,042
2023-01-03	16.802	16.830	16.802	16.830	14.316	2,472
2023-01-02	16.600	16.800	16.600	16.800	14.291	1,659
2022-12-30	16.602	16.694	16.518	16.518	14.051	191
2022-12-29	16.606	16.694	16.598	16.600	14.121	1,692
2022-12-28	16.528	16.610	16.528	16.606	14.126	1,222
2022-12-27	16.440	16.528	16.440	16.528	14.059	372
2022-12-23	16.198	16.446	16.050	16.446	13.990	3,052
2022-12-22	16.000	16.200	15.980	16.200	13.780	2,856
2022-12-21	15.946	16.014	15.946	16.002	13.612	2,243
2022-12-20	15.500	15.946	15.500	15.946	13.564	8,805
2022-12-19	15.146	15.500	15.110	15.500	13.185	3,423
2022-12-16	15.148	15.148	15.012	15.148	12.886	1,943
2022-12-15	15.000	15.148	15.000	15.148	12.886	2,462
2022-12-14	15.300	15.438	15.060	15.100	12.845	4,140
2022-12-13	15.446	15.498	15.300	15.300	13.015	3,997
2022-12-12	15.450	15.500	15.352	15.452	13.144	7,882
2022-12-09	15.602	15.602	15.500	15.500	13.185	5,016
2022-12-08	15.522	15.658	15.522	15.526	13.207	2,017
2022-12-07	15.652	15.700	15.600	15.600	13.270	833
2022-12-06	15.730	15.750	15.650	15.650	13.313	976
2022-12-05	15.732	15.784	15.652	15.730	13.381	3,278
2022-12-02	15.802	15.858	15.730	15.730	13.381	2,198
2022-12-01	15.720	15.800	15.720	15.734	13.384	4,134
2022-11-30	15.780	15.800	15.740	15.800	13.440	1,155
2022-11-29	15.900	15.900	15.742	15.780	13.423	4,584
2022-11-28	15.900	15.920	15.822	15.900	13.525	2,912
2022-11-25	15.950	15.950	15.900	15.900	13.525	1,038
2022-11-24	15.762	15.948	15.760	15.948	13.566	2,112
2022-11-23	15.798	15.798	15.764	15.764	13.410	485
2022-11-22	15.774	15.798	15.762	15.790	13.432	1,073
2022-11-21	15.800	15.820	15.772	15.772	13.416	159
2022-11-18	15.850	15.870	15.770	15.772	13.416	1,912
2022-11-17	15.960	16.000	15.824	15.824	13.461	1,814
2022-11-16	15.900	15.950	15.822	15.900	13.525	1,141
2022-11-15	15.912	16.000	15.792	15.900	13.525	3,284
2022-11-14	16.060	16.060	15.910	15.910	13.534	1,136
2022-11-11	16.000	16.040	16.000	16.010	13.619	351
2022-11-10	16.000	16.020	15.920	16.000	13.610	2,352
2022-11-09	16.100	16.100	15.950	16.000	13.610	6,365
2022-11-08	16.102	16.102	16.100	16.100	13.695	404
2022-11-07	16.150	16.150	16.100	16.100	13.695	1,314
2022-11-04	16.114	16.226	16.110	16.126	13.718	1,978
2022-11-03	16.174	16.174	16.110	16.110	13.704	5,268
2022-11-02	16.264	16.264	16.174	16.174	13.758	694
2022-11-01	16.266	16.276	16.172	16.264	13.835	741
2022-10-31	16.310	16.310	16.172	16.178	13.762	2,141
2022-10-28	16.400	16.526	16.278	16.398	13.949	2,331
2022-10-27	16.454	16.454	16.400	16.400	13.951	405
2022-10-26	16.522	16.522	16.430	16.452	13.995	2,984
2022-10-25	16.628	16.630	16.518	16.518	14.051	657
2022-10-24	16.486	16.630	16.486	16.628	14.145	880

← NewerPage 17 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.