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
2022-05-06	17.510	17.722	17.500	17.550	14.929	2,416
2022-05-05	18.750	18.750	18.550	18.550	14.886	4,918
2022-05-04	18.650	18.750	18.550	18.750	15.047	3,268
2022-05-03	18.650	18.650	18.300	18.650	14.967	3,602
2022-05-02	18.710	18.790	18.700	18.700	15.007	1,314
2022-04-29	18.708	18.710	18.680	18.710	15.015	3,501
2022-04-28	18.650	18.798	18.650	18.708	15.013	1,121
2022-04-27	18.800	18.800	18.750	18.750	15.047	800
2022-04-26	18.840	18.840	18.764	18.800	15.087	58,575
2022-04-25	18.720	18.888	18.700	18.888	15.158	3,102
2022-04-22	18.802	18.802	18.700	18.800	15.087	5,224
2022-04-21	18.798	18.868	18.750	18.800	15.087	2,737
2022-04-20	18.652	18.790	18.600	18.750	15.047	2,450
2022-04-19	18.450	18.650	18.450	18.600	14.926	1,635
2022-04-14	18.500	18.638	18.500	18.638	14.957	1,065
2022-04-13	18.522	18.794	18.500	18.500	14.846	637
2022-04-12	18.510	18.600	18.500	18.500	14.846	1,651
2022-04-11	18.540	18.748	18.540	18.540	14.878	3,214
2022-04-08	18.700	18.820	18.650	18.720	15.023	898
2022-04-07	18.798	19.296	18.700	18.700	15.007	672
2022-04-06	19.300	19.300	18.650	18.800	15.087	2,956
2022-04-05	19.382	19.382	18.900	19.300	15.488	2,500
2022-04-04	19.500	19.800	19.000	19.380	15.552	2,291
2022-04-01	19.780	19.800	19.500	19.500	15.649	244
2022-03-31	19.250	19.780	19.250	19.780	15.873	2,086
2022-03-30	18.882	19.250	18.750	19.250	15.448	2,835
2022-03-29	18.738	18.882	18.650	18.882	15.153	2,121
2022-03-28	18.550	18.740	18.550	18.740	15.039	2,053
2022-03-25	18.712	18.712	18.600	18.650	14.967	821
2022-03-24	19.108	19.108	18.700	18.710	15.015	3,165
2022-03-23	18.852	19.108	18.850	19.108	15.334	949
2022-03-22	18.778	18.900	18.640	18.900	15.167	1,291
2022-03-21	18.800	18.870	18.610	18.778	15.069	1,985
2022-03-18	18.500	18.600	18.500	18.600	14.926	1,122
2022-03-17	18.600	18.600	18.400	18.412	14.776	2,279
2022-03-16	18.502	18.600	18.498	18.500	14.846	2,364
2022-03-15	18.550	18.550	18.300	18.302	14.687	603
2022-03-14	18.700	18.700	18.000	18.300	14.686	3,739
2022-03-11	19.108	19.108	18.512	18.700	15.007	1,871
2022-03-10	18.600	18.920	18.600	18.602	14.928	519
2022-03-09	18.502	19.300	18.118	19.110	15.336	2,927
2022-03-08	19.250	19.250	18.334	18.500	14.846	2,687
2022-03-07	18.500	18.500	17.500	17.830	14.308	6,288
2022-03-04	19.150	19.152	18.510	18.826	15.108	4,670
2022-03-03	19.302	19.302	19.150	19.256	15.453	1,011
2022-03-02	19.412	19.450	19.142	19.300	15.488	347
2022-03-01	19.300	19.598	19.000	19.412	15.578	4,223
2022-02-28	19.100	19.660	19.100	19.410	15.576	1,825
2022-02-25	19.010	19.288	19.010	19.288	15.479	3,180
2022-02-24	19.400	19.516	19.164	19.164	15.379	2,772
2022-02-23	19.798	19.950	19.500	19.500	15.649	780
2022-02-22	19.556	19.740	19.450	19.454	15.612	2,906
2022-02-21	19.900	19.968	19.550	19.580	15.713	1,793
2022-02-18	20.000	20.000	19.750	19.750	15.849	3,213
2022-02-17	20.200	20.200	20.000	20.000	16.050	1,025
2022-02-16	20.100	20.200	20.000	20.200	16.210	1,530
2022-02-15	19.900	20.000	19.900	20.000	16.050	585
2022-02-14	20.000	20.100	19.870	20.000	16.050	3,968
2022-02-11	20.030	20.100	20.030	20.030	16.074	1,069
2022-02-10	20.150	20.250	20.000	20.020	16.066	3,923

← NewerPage 20 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.