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
2026-05-04	27.000	27.300	26.125	26.125	26.125	19,855
2026-04-30	26.670	26.900	26.100	26.530	26.530	22,028
2026-04-29	28.230	28.415	27.520	27.730	26.880	12,790
2026-04-28	28.550	28.755	27.300	28.100	27.239	16,768
2026-04-27	28.100	28.560	28.070	28.480	27.607	8,739
2026-04-24	28.000	28.100	27.600	27.985	27.127	12,098
2026-04-23	27.360	27.945	27.360	27.800	26.948	7,712
2026-04-22	27.140	27.575	27.140	27.350	26.512	9,912
2026-04-21	26.940	27.380	26.940	27.140	26.308	8,837
2026-04-20	26.100	26.940	26.100	26.940	26.114	6,437
2026-04-17	25.800	26.465	25.775	26.465	25.654	5,459
2026-04-16	25.250	25.800	25.250	25.690	24.903	6,698
2026-04-15	25.300	25.430	25.105	25.140	24.369	6,149
2026-04-14	24.800	25.500	24.800	25.350	24.573	9,238
2026-04-13	25.000	25.100	24.500	24.750	23.991	8,087
2026-04-10	24.615	25.090	24.335	24.600	23.846	2,919
2026-04-09	24.800	24.850	24.360	24.615	23.861	3,297
2026-04-08	24.620	25.200	24.620	24.960	24.195	4,657
2026-04-07	24.700	24.955	24.200	24.355	23.609	6,411
2026-04-02	25.005	25.030	24.650	24.805	24.045	4,008
2026-04-01	25.170	25.500	25.000	25.345	24.568	8,711
2026-03-31	24.220	25.055	24.220	24.975	24.209	9,160
2026-03-30	24.005	24.595	24.005	24.220	23.478	4,176
2026-03-27	24.555	24.555	24.005	24.005	23.269	8,598
2026-03-26	24.750	24.815	24.550	24.550	23.798	5,258
2026-03-25	24.925	25.300	24.580	24.800	24.040	9,755
2026-03-24	24.900	25.195	24.550	24.750	23.991	7,133
2026-03-23	23.725	25.050	23.440	24.985	24.219	9,942
2026-03-20	25.000	25.000	24.020	24.020	23.284	7,626
2026-03-19	24.900	24.900	24.010	24.010	23.274	12,420
2026-03-18	24.900	25.300	24.705	24.935	24.171	9,994
2026-03-17	24.600	24.800	24.600	24.635	23.880	7,113
2026-03-16	25.000	25.000	24.600	24.600	23.846	5,662
2026-03-13	24.650	25.000	24.545	24.965	24.200	5,843
2026-03-12	25.600	25.600	25.000	25.000	24.234	6,613
2026-03-11	25.800	25.900	25.500	25.550	24.767	10,878
2026-03-10	25.450	26.125	25.450	25.735	24.946	9,187
2026-03-09	25.700	25.995	24.800	25.450	24.670	11,300
2026-03-06	26.425	26.600	25.705	26.000	25.203	9,814
2026-03-05	26.600	27.000	26.300	26.300	25.494	4,802
2026-03-04	26.100	26.935	26.100	26.650	25.833	5,308
2026-03-03	26.755	26.755	26.120	26.200	25.397	6,712
2026-03-02	27.200	27.210	26.405	26.800	25.979	8,732
2026-02-27	27.930	28.170	27.350	27.350	26.512	6,495
2026-02-26	27.930	28.435	27.930	28.165	27.302	3,901
2026-02-25	27.930	28.100	27.930	27.935	27.079	6,897
2026-02-24	28.100	28.100	27.930	27.985	27.127	10,300
2026-02-23	28.000	28.500	28.000	28.015	27.156	8,603
2026-02-20	28.100	28.400	27.930	28.090	27.229	5,925
2026-02-19	28.040	28.440	27.930	28.300	27.433	8,572
2026-02-18	27.550	28.400	27.550	28.060	27.200	9,738
2026-02-17	27.210	27.600	27.100	27.600	26.754	7,689
2026-02-16	27.330	27.880	27.200	27.200	26.366	6,746
2026-02-13	27.200	27.455	27.105	27.325	26.487	4,391
2026-02-12	27.620	27.800	26.630	27.200	26.366	14,335
2026-02-11	28.110	28.500	27.610	27.610	26.764	10,052
2026-02-10	28.300	28.630	28.100	28.200	27.336	11,222
2026-02-09	27.500	28.500	27.500	28.405	27.534	6,328
2026-02-06	27.650	27.805	27.500	27.500	26.657	5,976
2026-02-05	28.500	28.500	27.305	27.630	26.783	12,129

← NewerPage 3 of 22 · 1,284 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.