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
2025-08-15	21.700	22.970	21.700	22.900	22.198	19,153
2025-08-14	21.090	22.105	20.835	22.080	21.403	29,341
2025-08-13	20.860	21.170	20.500	21.170	20.521	25,759
2025-08-12	20.675	20.930	20.440	20.800	20.162	28,664
2025-08-11	20.800	21.000	20.400	20.735	20.099	31,162
2025-08-08	20.825	21.100	20.440	20.815	20.177	26,744
2025-08-07	20.625	21.160	20.290	20.825	20.187	35,929
2025-08-06	20.840	20.955	20.000	20.625	19.993	22,483
2025-08-05	20.500	21.000	19.664	20.900	20.259	35,844
2025-08-04	20.560	20.880	20.355	20.830	20.192	15,642
2025-08-01	20.660	20.660	19.590	20.390	19.765	47,310
2025-07-31	20.685	21.800	20.390	20.600	19.969	21,398
2025-07-30	19.700	20.785	19.662	20.720	20.085	8,826
2025-07-29	19.600	19.754	19.500	19.696	19.092	12,013
2025-07-28	19.600	19.600	19.510	19.548	18.949	4,313
2025-07-25	19.650	19.700	19.446	19.516	18.918	7,715
2025-07-24	18.900	19.700	18.900	19.484	18.887	9,364
2025-07-23	18.400	19.200	18.400	18.946	18.365	40,057
2025-07-22	18.250	18.552	18.250	18.552	17.983	5,982
2025-07-21	18.300	18.376	18.200	18.250	17.691	11,461
2025-07-18	18.300	18.490	18.300	18.302	17.741	5,128
2025-07-17	18.260	18.418	18.186	18.338	17.776	5,371
2025-07-16	18.100	18.300	18.000	18.264	17.704	5,106
2025-07-15	18.200	18.222	18.100	18.100	17.545	2,792
2025-07-14	18.000	18.198	18.000	18.172	17.615	1,207
2025-07-11	17.996	18.230	17.926	18.000	17.448	19,079
2025-07-10	17.858	18.060	17.858	18.000	17.448	11,148
2025-07-09	17.860	17.878	17.844	17.856	17.309	3,143
2025-07-08	17.848	17.900	17.848	17.856	17.309	3,986
2025-07-07	17.798	17.866	17.760	17.848	17.301	5,709
2025-07-04	17.716	17.800	17.710	17.772	17.227	4,412
2025-07-03	17.700	17.736	17.668	17.716	17.173	5,250
2025-07-02	17.760	17.764	17.600	17.674	17.132	27,179
2025-07-01	17.822	17.850	17.752	17.752	17.208	9,287
2025-06-30	17.650	17.822	17.650	17.822	17.276	4,439
2025-06-27	17.580	17.650	17.570	17.610	17.070	6,181
2025-06-26	17.552	17.610	17.552	17.570	17.031	2,993
2025-06-25	17.500	17.620	17.494	17.576	17.037	7,692
2025-06-24	17.500	17.598	17.498	17.508	16.971	6,198
2025-06-23	17.460	17.500	17.410	17.474	16.938	4,964
2025-06-20	17.684	17.716	17.460	17.460	16.925	8,154
2025-06-19	17.850	17.900	17.752	17.752	17.208	4,011
2025-06-18	17.900	18.040	17.874	17.874	17.326	17,867
2025-06-17	18.010	18.010	17.950	17.950	17.400	3,178
2025-06-16	18.002	18.066	18.002	18.050	17.497	8,278
2025-06-13	17.950	18.006	17.950	18.000	17.448	4,257
2025-06-12	17.950	18.050	17.900	17.992	17.441	14,710
2025-06-11	17.850	17.950	17.850	17.950	17.400	5,479
2025-06-10	17.900	17.900	17.850	17.890	17.342	19,069
2025-06-09	17.850	17.900	17.850	17.854	17.307	3,363
2025-06-06	17.900	17.934	17.860	17.870	17.322	8,993
2025-06-05	17.854	17.946	17.854	17.880	17.332	9,196
2025-06-04	17.920	17.956	17.850	17.920	17.371	3,922
2025-06-03	17.936	17.954	17.900	17.920	17.371	2,866
2025-06-02	17.882	17.960	17.882	17.936	17.386	4,118
2025-05-30	17.910	17.994	17.876	17.948	17.398	1,916
2025-05-29	17.720	17.930	17.720	17.908	17.359	2,616
2025-05-28	18.000	18.064	17.700	17.720	17.177	5,848
2025-05-27	17.926	18.400	17.850	18.036	17.483	16,606
2025-05-26	17.630	18.000	17.346	17.900	17.351	10,983

← NewerPage 6 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.