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
2026-02-04	29.000	29.000	28.500	28.560	27.685	10,775
2026-02-03	28.600	28.995	28.505	28.820	27.937	9,425
2026-02-02	27.755	28.640	27.410	28.640	27.762	8,191
2026-01-30	27.960	28.360	27.840	27.840	26.987	12,270
2026-01-29	28.000	28.210	27.705	28.065	27.205	11,931
2026-01-28	28.585	28.635	28.120	28.180	27.316	13,101
2026-01-27	28.100	28.800	28.100	28.515	27.641	8,263
2026-01-26	28.300	28.515	28.100	28.180	27.316	6,094
2026-01-23	28.400	28.800	27.900	28.485	27.612	10,702
2026-01-22	29.000	29.200	28.370	28.570	27.694	5,595
2026-01-21	29.120	29.200	28.200	28.970	28.082	12,383
2026-01-20	29.395	29.405	28.705	29.120	28.227	12,899
2026-01-19	29.700	30.125	29.425	29.425	28.523	7,752
2026-01-16	30.500	30.795	29.600	29.855	28.940	12,530
2026-01-15	28.900	30.600	28.800	30.565	29.628	25,807
2026-01-14	28.130	28.900	28.000	28.900	28.014	23,336
2026-01-13	28.430	28.440	27.870	28.120	27.258	18,632
2026-01-12	28.000	28.480	27.750	28.480	27.607	22,959
2026-01-09	27.600	28.200	27.410	28.110	27.248	22,785
2026-01-08	26.800	27.800	26.800	27.620	26.773	13,585
2026-01-07	26.460	27.030	26.240	26.940	26.114	14,094
2026-01-06	27.400	27.600	26.425	26.425	25.615	12,878
2026-01-05	27.300	27.665	27.200	27.500	26.657	8,091
2026-01-02	28.100	28.200	27.420	27.420	26.580	15,231
2025-12-31	27.860	28.290	27.850	28.150	27.287	10,200
2025-12-30	27.800	28.000	27.645	27.800	26.948	8,525
2025-12-29	28.000	28.020	27.400	27.760	26.909	13,050
2025-12-24	27.635	28.240	27.600	28.000	27.142	12,148
2025-12-23	27.300	27.895	27.200	27.635	26.788	7,404
2025-12-22	27.300	27.635	27.235	27.450	26.609	13,162
2025-12-19	26.615	27.500	26.615	27.360	26.521	14,405
2025-12-18	27.370	27.370	26.310	26.895	26.071	13,232
2025-12-17	27.190	27.595	27.175	27.495	26.652	15,102
2025-12-16	26.200	27.200	26.200	27.200	26.366	20,620
2025-12-15	26.170	26.315	26.005	26.300	25.494	10,420
2025-12-12	26.300	26.600	26.175	26.210	25.407	10,203
2025-12-11	26.350	26.500	26.225	26.450	25.639	10,011
2025-12-10	26.000	26.375	25.805	26.375	25.567	12,969
2025-12-09	26.200	26.365	25.855	26.025	25.227	14,070
2025-12-08	26.000	26.265	25.830	26.100	25.300	8,942
2025-12-05	26.185	26.430	25.770	25.900	25.106	13,844
2025-12-04	26.000	26.100	25.150	26.100	25.300	17,327
2025-12-03	26.000	26.500	25.900	26.105	25.305	13,435
2025-12-02	26.300	26.900	25.835	26.000	25.203	20,952
2025-12-01	26.600	26.710	26.285	26.500	25.688	22,036
2025-11-28	26.380	27.100	26.015	26.695	25.877	17,243
2025-11-27	25.800	26.300	25.600	26.285	25.479	16,845
2025-11-26	25.400	26.000	25.285	25.845	25.053	14,381
2025-11-25	24.900	25.410	24.825	25.355	24.578	20,362
2025-11-24	24.900	25.095	24.870	24.995	24.229	14,016
2025-11-21	25.400	25.400	24.755	25.210	24.437	14,192
2025-11-20	25.300	25.735	25.255	25.345	24.568	15,761
2025-11-19	25.400	25.800	25.010	25.435	24.655	19,892
2025-11-18	26.400	26.400	25.500	25.700	24.912	16,210
2025-11-17	26.965	27.600	26.610	26.795	25.974	17,228
2025-11-14	26.580	27.000	26.260	27.000	26.172	14,019
2025-11-13	27.235	27.650	26.805	26.805	25.983	19,787
2025-11-12	27.150	28.000	27.105	27.230	26.395	17,153
2025-11-11	27.455	27.760	27.150	27.150	26.318	13,411
2025-11-10	26.600	27.900	26.600	27.455	26.613	43,951

← NewerPage 4 of 5 · 255 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.