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
2026-07-27	30.000	30.200	29.270	29.550	29.550	12,944
2026-07-24	28.470	29.600	28.470	29.535	29.535	13,276
2026-07-23	30.340	30.400	28.435	28.460	28.460	10,892
2026-07-22	28.575	29.220	28.515	29.150	29.150	9,161
2026-07-21	28.455	29.000	28.250	28.575	28.575	16,035
2026-07-20	28.290	28.995	28.290	28.400	28.400	11,747
2026-07-17	27.945	28.750	27.745	28.280	28.280	12,560
2026-07-16	27.400	28.100	27.100	27.950	27.950	9,547
2026-07-15	27.150	27.600	26.950	27.370	27.370	22,810
2026-07-14	27.715	27.780	26.915	27.570	27.570	9,599
2026-07-13	28.775	28.775	27.685	27.720	27.720	5,753
2026-07-10	29.220	29.260	28.705	28.780	28.780	5,437
2026-07-09	29.365	30.040	29.160	29.215	29.215	18,078
2026-07-08	30.140	30.320	29.360	29.360	29.360	16,928
2026-07-07	29.835	30.900	29.525	30.145	30.145	9,412
2026-07-06	30.140	30.305	29.525	29.830	29.830	10,436
2026-07-03	30.330	30.330	29.530	30.100	30.100	8,670
2026-07-02	30.265	30.620	29.865	30.335	30.335	7,512
2026-07-01	29.600	30.400	29.545	30.270	30.270	9,329
2026-06-30	28.615	29.510	28.615	29.400	29.400	15,713
2026-06-29	28.800	30.000	28.380	28.865	28.865	14,043
2026-06-26	27.935	29.000	27.300	28.725	28.725	14,450
2026-06-25	28.600	28.600	27.800	27.935	27.935	13,689
2026-06-24	29.895	29.905	28.600	28.600	28.600	12,998
2026-06-23	30.100	30.195	29.730	29.990	29.990	4,036
2026-06-22	30.470	30.595	29.700	30.120	30.120	9,550
2026-06-19	30.200	30.800	30.060	30.570	30.570	6,459
2026-06-18	31.605	31.605	30.560	30.560	30.560	5,796
2026-06-17	32.100	32.200	30.950	31.605	31.605	12,926
2026-06-16	33.205	33.205	32.105	32.105	32.105	6,035
2026-06-15	33.900	34.000	33.120	33.205	33.205	8,461
2026-06-12	34.100	34.200	33.400	33.545	33.545	11,457
2026-06-11	35.465	35.700	32.420	33.730	33.730	20,019
2026-06-10	36.320	36.550	35.250	35.400	35.400	9,014
2026-06-09	37.300	37.800	35.800	36.230	36.230	24,116
2026-06-08	36.200	37.700	36.100	36.900	36.900	18,358
2026-06-05	36.120	37.125	35.455	36.535	36.535	27,513
2026-06-04	34.315	36.480	34.170	36.065	36.065	39,603
2026-06-03	33.150	34.700	32.900	34.320	34.320	22,851
2026-06-02	30.500	32.685	30.490	32.655	32.655	21,238
2026-06-01	30.100	30.250	29.815	30.250	30.250	13,052
2026-05-29	29.720	30.480	29.720	29.800	29.800	14,336
2026-05-28	29.900	30.300	29.600	29.720	29.720	15,920
2026-05-27	28.795	30.200	28.350	30.185	30.185	25,849
2026-05-26	28.800	29.050	28.600	28.645	28.645	8,696
2026-05-25	28.700	29.230	28.600	29.055	29.055	9,280
2026-05-22	28.600	29.065	28.600	28.600	28.600	14,006
2026-05-21	28.750	29.900	28.560	28.560	28.560	39,152
2026-05-20	28.800	28.900	28.270	28.635	28.635	13,098
2026-05-19	27.900	29.550	27.900	28.760	28.760	28,820
2026-05-18	26.720	27.900	26.550	27.900	27.900	18,113
2026-05-15	27.180	27.200	26.500	26.645	26.645	7,991
2026-05-14	27.050	27.680	27.050	27.050	27.050	13,822
2026-05-13	26.500	27.390	26.500	27.125	27.125	18,327
2026-05-12	26.400	26.480	26.120	26.420	26.420	12,046
2026-05-11	26.600	26.775	26.400	26.410	26.410	10,273
2026-05-08	26.620	26.700	26.360	26.550	26.550	7,980
2026-05-07	26.400	27.100	26.400	26.620	26.620	13,807
2026-05-06	26.200	26.600	26.200	26.350	26.350	12,162
2026-05-05	26.185	26.300	25.700	26.000	26.000	14,063

← NewerPage 2 of 22 · 1,282 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.