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
2025-11-07	25.620	27.100	25.620	26.800	25.979	26,027
2025-11-06	26.810	26.810	26.120	26.170	25.368	9,742
2025-11-05	27.200	27.395	26.490	26.765	25.945	14,864
2025-11-04	27.500	27.765	26.800	26.935	26.109	19,683
2025-11-03	27.105	27.660	27.100	27.510	26.667	24,958
2025-10-31	27.300	27.500	27.000	27.345	26.507	33,446
2025-10-30	27.000	27.260	26.800	27.200	26.366	14,591
2025-10-29	26.900	27.280	25.680	27.100	26.269	33,928
2025-10-28	27.240	27.705	26.900	26.900	26.075	17,685
2025-10-27	27.600	27.800	26.955	27.300	26.463	20,134
2025-10-24	27.580	27.700	27.075	27.660	26.812	25,641
2025-10-23	27.000	28.000	27.000	27.340	26.502	22,060
2025-10-22	26.900	27.800	26.405	26.925	26.100	29,771
2025-10-21	27.500	27.715	26.400	27.015	26.187	23,237
2025-10-20	27.400	27.690	26.405	27.450	26.609	23,134
2025-10-17	28.570	28.730	27.480	27.480	26.638	21,434
2025-10-16	27.600	28.800	27.600	28.650	27.772	24,776
2025-10-15	27.270	27.820	27.185	27.630	26.783	22,951
2025-10-14	25.900	26.800	24.900	26.750	25.930	23,489
2025-10-13	26.900	27.595	26.100	26.150	25.348	34,328
2025-10-10	27.985	28.140	27.195	27.195	26.361	23,468
2025-10-09	28.500	28.625	27.810	27.960	27.103	24,734
2025-10-08	28.100	29.200	27.880	28.745	27.864	36,195
2025-10-07	26.980	28.095	26.575	27.770	26.919	25,618
2025-10-06	27.695	27.805	26.685	27.010	26.182	26,034
2025-10-03	27.600	28.200	27.395	27.600	26.754	25,414
2025-10-02	27.140	27.750	27.140	27.670	26.822	18,327
2025-10-01	26.500	27.415	26.425	26.800	25.979	24,414
2025-09-30	26.745	27.000	26.285	26.530	25.717	45,054
2025-09-29	25.150	26.550	24.935	26.320	25.513	56,602
2025-09-26	23.940	25.200	23.940	25.200	24.428	43,377
2025-09-25	23.800	24.175	23.795	23.920	23.187	14,961
2025-09-24	23.400	24.060	23.170	23.840	23.109	21,444
2025-09-23	23.900	24.000	23.235	23.385	22.668	24,265
2025-09-22	23.500	23.895	23.300	23.855	23.124	16,654
2025-09-19	23.300	24.000	23.300	23.550	22.828	20,013
2025-09-18	23.710	24.100	23.480	23.480	22.760	23,910
2025-09-17	23.275	23.800	23.235	23.505	22.785	15,881
2025-09-16	23.895	23.895	23.275	23.275	22.562	16,443
2025-09-15	23.220	23.950	23.055	23.800	23.071	24,162
2025-09-12	23.200	23.480	22.930	23.320	22.605	13,459
2025-09-11	23.055	23.615	22.735	23.120	22.411	29,418
2025-09-10	23.200	23.335	22.620	23.000	22.295	19,285
2025-09-09	22.760	23.425	22.505	23.220	22.508	24,719
2025-09-08	22.520	22.870	22.100	22.765	22.067	22,289
2025-09-05	22.400	23.125	22.400	22.520	21.830	26,882
2025-09-04	21.815	22.500	21.815	22.405	21.718	24,708
2025-09-03	22.350	22.810	21.600	21.975	21.301	28,315
2025-09-02	24.100	24.160	22.185	22.185	21.505	32,656
2025-09-01	23.895	24.330	23.895	24.175	23.434	18,906
2025-08-29	24.000	24.350	23.735	23.835	23.104	58,339
2025-08-28	23.250	24.000	23.180	23.930	23.197	18,191
2025-08-27	22.920	23.600	22.850	23.175	22.465	36,958
2025-08-26	24.500	24.805	23.400	23.460	22.741	44,617
2025-08-25	24.045	25.400	24.045	25.075	24.306	40,891
2025-08-22	23.635	24.170	23.480	24.095	23.356	35,321
2025-08-21	23.900	23.910	23.500	23.635	22.911	30,543
2025-08-20	23.750	23.960	23.520	23.915	23.182	26,933
2025-08-19	23.940	24.175	23.505	23.850	23.119	28,159
2025-08-18	24.005	24.010	23.320	23.935	23.201	29,960

← NewerPage 5 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.