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
2022-02-09	20.135	20.215	20.135	20.150	16.170	1,996
2022-02-08	20.400	20.400	20.120	20.120	16.146	3,841
2022-02-07	20.160	20.500	20.160	20.500	16.451	1,186
2022-02-04	20.790	20.870	20.160	20.160	16.178	2,183
2022-02-03	20.420	20.790	20.300	20.790	16.684	4,530
2022-02-02	20.570	20.700	20.405	20.570	16.507	1,463
2022-02-01	20.700	20.815	20.480	20.565	16.503	5,015
2022-01-31	20.300	20.800	20.300	20.800	16.692	1,430
2022-01-28	20.610	20.610	20.350	20.400	16.371	3,845
2022-01-27	20.600	20.770	20.500	20.670	16.588	4,091
2022-01-26	20.805	20.815	20.610	20.770	16.668	1,492
2022-01-25	20.700	20.815	20.450	20.705	16.616	3,689
2022-01-24	20.540	20.900	20.500	20.900	16.772	5,289
2022-01-21	21.590	21.590	20.600	20.600	16.531	4,009
2022-01-20	21.555	21.600	21.200	21.200	17.013	2,066
2022-01-19	21.595	21.600	21.500	21.550	17.294	1,265
2022-01-18	21.950	21.950	21.200	21.595	17.330	6,081
2022-01-17	21.320	21.950	21.320	21.950	17.615	3,480
2022-01-14	21.545	21.545	21.320	21.460	17.222	597
2022-01-13	21.800	21.800	21.320	21.470	17.230	1,409
2022-01-12	21.095	21.800	21.050	21.800	17.494	2,973
2022-01-11	21.045	21.150	20.950	21.095	16.929	97,305
2022-01-10	21.200	21.695	20.970	21.045	16.889	5,184
2022-01-07	21.900	21.900	21.700	21.700	17.414	1,108
2022-01-06	22.000	22.000	21.650	21.770	17.470	1,482
2022-01-05	20.895	22.380	20.895	22.380	17.960	3,697
2022-01-04	20.700	21.000	20.620	20.900	16.772	2,819
2022-01-03	20.400	20.620	20.150	20.620	16.547	5,029
2021-12-31	20.400	20.400	20.100	20.400	16.371	2,901
2021-12-30	20.425	20.455	20.100	20.400	16.371	3,994
2021-12-29	20.520	20.520	20.400	20.425	16.391	1,153
2021-12-28	20.600	20.700	20.405	20.605	16.535	1,321
2021-12-27	20.500	20.565	20.305	20.540	16.483	2,629
2021-12-24	20.250	20.500	19.976	20.490	16.443	5,551
2021-12-23	19.960	20.250	19.960	20.250	16.251	2,586
2021-12-22	20.010	20.200	20.000	20.200	16.210	1,943
2021-12-21	20.200	20.200	19.950	20.155	16.174	555
2021-12-20	19.800	20.200	19.800	20.200	16.210	2,078
2021-12-17	20.100	20.100	19.950	19.958	16.016	695
2021-12-16	20.245	20.270	19.970	20.105	16.134	2,816
2021-12-15	20.440	20.440	20.000	20.235	16.238	2,553
2021-12-14	20.400	20.435	20.200	20.200	16.210	1,154
2021-12-13	20.205	20.450	20.100	20.440	16.403	1,672
2021-12-10	20.495	20.495	20.135	20.200	16.210	1,015
2021-12-09	20.400	20.500	20.100	20.500	16.451	3,878
2021-12-08	20.475	20.595	20.210	20.455	16.415	739
2021-12-07	20.405	20.660	20.200	20.475	16.431	9,505
2021-12-06	20.620	20.620	20.220	20.350	16.331	10,665
2021-12-03	20.500	20.500	20.225	20.235	16.238	7,838
2021-12-02	20.505	20.505	20.225	20.225	16.230	465
2021-12-01	20.395	21.105	20.350	20.500	16.451	3,195
2021-11-30	21.000	21.000	19.452	19.452	15.610	3,047
2021-11-29	20.665	20.795	20.500	20.790	16.684	3,573
2021-11-26	22.050	22.205	20.655	20.660	16.580	5,239
2021-11-25	22.400	22.400	22.200	22.200	17.815	1,456
2021-11-24	22.510	22.695	22.460	22.465	18.028	5,139
2021-11-23	22.600	22.700	22.500	22.500	18.056	1,773
2021-11-22	22.545	22.600	22.500	22.550	18.096	3,305
2021-11-19	22.500	22.500	22.500	22.500	18.056	3,369
2021-11-18	22.500	22.550	22.500	22.500	18.056	2,322

← NewerPage 21 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.