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
2022-07-29	16.948	17.102	16.800	17.032	14.488	2,824
2022-07-28	16.750	16.950	16.576	16.950	14.418	1,424
2022-07-27	16.572	16.796	16.572	16.796	14.287	988
2022-07-26	16.628	16.698	16.570	16.570	14.095	2,223
2022-07-25	16.630	16.680	16.628	16.628	14.145	941
2022-07-22	16.630	16.746	16.630	16.632	14.148	1,806
2022-07-21	16.700	16.746	16.632	16.642	14.156	1,188
2022-07-20	16.718	16.750	16.700	16.700	14.206	1,001
2022-07-19	16.700	16.748	16.604	16.748	14.247	753
2022-07-18	16.602	16.700	16.602	16.680	14.189	1,411
2022-07-15	16.852	16.852	16.602	16.602	14.122	29
2022-07-14	16.750	16.852	16.750	16.852	14.335	175
2022-07-13	16.820	16.850	16.582	16.700	14.206	2,571
2022-07-12	16.800	16.900	16.800	16.900	14.376	994
2022-07-11	17.086	17.086	17.000	17.000	14.461	711
2022-07-08	17.100	17.102	16.720	17.088	14.536	3,127
2022-07-07	16.906	17.260	16.902	17.260	14.682	1,034
2022-07-06	17.200	17.200	16.902	16.902	14.378	1,884
2022-07-05	17.100	17.102	17.002	17.002	14.463	666
2022-07-04	17.100	17.102	17.100	17.102	14.548	413
2022-07-01	17.258	17.258	17.200	17.200	14.631	888
2022-06-30	17.002	17.260	17.002	17.260	14.682	699
2022-06-29	17.218	17.220	17.000	17.000	14.461	2,988
2022-06-28	17.202	17.220	17.200	17.220	14.648	294
2022-06-27	17.250	17.298	17.200	17.200	14.631	1,199
2022-06-24	17.202	17.250	17.200	17.250	14.674	626
2022-06-23	17.202	17.300	17.200	17.202	14.633	628
2022-06-22	17.204	17.204	17.120	17.200	14.631	8,582
2022-06-21	17.202	17.390	17.202	17.202	14.633	131
2022-06-20	17.200	17.202	17.100	17.200	14.631	2,373
2022-06-17	17.000	17.300	16.762	17.300	14.716	987
2022-06-16	16.900	16.950	16.682	16.950	14.418	1,982
2022-06-15	16.650	16.900	16.650	16.900	14.376	3,766
2022-06-14	16.900	16.900	16.700	16.700	14.206	1,041
2022-06-13	17.000	17.198	16.750	16.850	14.333	5,018
2022-06-10	17.398	17.398	16.900	17.200	14.631	1,200
2022-06-09	17.298	17.300	17.150	17.150	14.589	1,814
2022-06-08	17.250	17.300	17.250	17.300	14.716	413
2022-06-07	17.500	17.500	17.008	17.252	14.675	814
2022-06-06	17.400	17.400	17.252	17.252	14.675	1,118
2022-06-03	17.000	17.398	16.950	17.252	14.675	2,166
2022-06-02	16.870	17.000	16.860	16.860	14.342	1,126
2022-06-01	16.900	16.900	16.860	16.870	14.350	770
2022-05-31	17.100	17.100	16.854	16.854	14.337	1,214
2022-05-30	16.820	17.012	16.656	17.012	14.471	3,819
2022-05-27	16.766	17.000	16.766	16.900	14.376	1,718
2022-05-26	16.698	16.766	16.622	16.700	14.206	2,024
2022-05-25	16.620	16.750	16.600	16.700	14.206	1,643
2022-05-24	16.764	16.998	16.610	16.620	14.138	2,379
2022-05-23	17.000	17.000	16.750	16.900	14.376	2,379
2022-05-20	16.794	16.850	16.720	16.850	14.333	1,380
2022-05-19	16.614	16.792	16.600	16.792	14.284	1,480
2022-05-18	16.660	16.742	16.660	16.700	14.206	1,517
2022-05-17	16.570	16.750	16.570	16.746	14.245	2,996
2022-05-16	17.400	17.400	16.450	16.600	14.121	6,358
2022-05-13	17.504	17.504	17.000	17.000	14.461	4,036
2022-05-12	17.690	17.690	17.200	17.202	14.633	3,783
2022-05-11	17.450	17.684	17.310	17.502	14.888	1,858
2022-05-10	17.302	17.448	17.282	17.440	14.835	2,388
2022-05-09	17.612	17.620	17.426	17.426	14.823	898

← NewerPage 19 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.