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
2022-10-21	16.342	16.480	16.258	16.480	14.019	4,411
2022-10-20	16.328	16.380	16.300	16.340	13.900	4,030
2022-10-19	16.330	16.330	16.260	16.328	13.889	3,577
2022-10-18	16.160	16.304	16.100	16.304	13.869	3,874
2022-10-17	16.120	16.200	16.080	16.200	13.780	2,847
2022-10-14	16.020	16.190	16.020	16.148	13.736	3,509
2022-10-13	16.080	16.090	16.024	16.090	13.687	800
2022-10-12	16.102	16.102	16.080	16.080	13.678	985
2022-10-11	16.010	16.106	16.000	16.104	13.699	3,552
2022-10-10	16.050	16.106	16.050	16.050	13.653	2,701
2022-10-07	16.210	16.256	16.204	16.210	13.789	1,190
2022-10-06	16.300	16.320	16.230	16.318	13.881	517
2022-10-05	16.530	16.530	16.260	16.320	13.883	1,777
2022-10-04	16.550	16.550	16.500	16.530	14.061	8,486
2022-10-03	16.700	16.700	16.560	16.620	14.138	492
2022-09-30	16.600	16.600	16.558	16.600	14.121	8,113
2022-09-29	16.550	16.798	16.550	16.618	14.136	10,608
2022-09-28	16.638	16.700	16.550	16.660	14.172	2,378
2022-09-27	16.580	16.662	16.580	16.662	14.173	1,628
2022-09-26	16.606	16.606	16.520	16.560	14.087	9,333
2022-09-23	16.662	16.662	16.590	16.650	14.163	2,618
2022-09-22	16.602	16.650	16.590	16.592	14.114	1,809
2022-09-21	16.638	16.662	16.600	16.600	14.121	1,334
2022-09-20	16.570	16.640	16.520	16.640	14.155	2,521
2022-09-19	16.696	16.696	16.522	16.530	14.061	1,611
2022-09-16	16.698	16.698	16.522	16.698	14.204	2,149
2022-09-15	16.732	16.734	16.560	16.700	14.206	1,499
2022-09-14	16.552	16.734	16.522	16.734	14.235	2,975
2022-09-13	16.734	16.734	16.552	16.552	14.080	2,548
2022-09-12	16.700	16.734	16.602	16.604	14.124	2,532
2022-09-09	16.512	16.734	16.460	16.734	14.235	14,451
2022-09-08	16.700	16.700	16.500	16.512	14.046	9,536
2022-09-07	17.000	17.000	16.700	16.700	14.206	3,966
2022-09-06	17.200	17.400	17.040	17.088	14.536	2,582
2022-09-05	17.500	17.500	17.250	17.326	14.738	5,136
2022-09-02	17.516	17.516	17.310	17.500	14.886	4,059
2022-09-01	17.500	17.600	17.206	17.350	14.759	4,065
2022-08-31	18.172	18.198	17.500	17.500	14.886	3,630
2022-08-30	17.802	18.188	17.802	17.900	15.227	852
2022-08-29	18.170	18.300	17.802	17.804	15.145	4,263
2022-08-26	17.968	18.080	17.800	18.000	15.312	2,570
2022-08-25	17.700	17.968	17.686	17.968	15.284	3,115
2022-08-24	17.980	17.980	17.700	17.972	15.288	3,280
2022-08-23	17.700	18.300	17.700	17.980	15.295	3,616
2022-08-22	16.888	18.300	16.750	18.300	15.567	16,901
2022-08-19	16.460	16.500	16.450	16.460	14.002	986
2022-08-18	16.580	16.598	16.470	16.472	14.012	163
2022-08-17	16.500	16.598	16.480	16.598	14.119	1,004
2022-08-16	16.598	16.698	16.450	16.482	14.020	5,171
2022-08-15	16.580	16.600	16.550	16.600	14.121	2,165
2022-08-12	16.500	16.580	16.500	16.580	14.104	2,905
2022-08-11	16.504	16.582	16.500	16.580	14.104	8,309
2022-08-10	16.600	16.748	16.500	16.502	14.037	4,198
2022-08-09	16.604	16.770	16.600	16.600	14.121	1,722
2022-08-08	16.740	16.822	16.582	16.602	14.122	8,937
2022-08-05	16.822	16.822	16.702	16.760	14.257	733
2022-08-04	16.900	17.100	16.750	16.800	14.291	4,461
2022-08-03	17.396	17.396	17.000	17.100	14.546	1,270
2022-08-02	17.320	17.396	17.202	17.396	14.798	142
2022-08-01	17.030	17.320	17.002	17.250	14.674	1,398

← NewerPage 18 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.