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
2025-05-23	17.902	17.902	17.630	17.664	17.123	5,742
2025-05-22	17.882	18.056	17.804	17.886	17.338	8,630
2025-05-21	17.362	18.120	17.332	18.098	17.543	25,866
2025-05-20	17.200	17.500	17.164	17.362	16.830	11,312
2025-05-19	17.000	17.500	17.000	17.400	16.867	16,687
2025-05-16	17.050	17.258	17.016	17.258	16.729	11,158
2025-05-15	16.954	17.050	16.954	17.016	16.494	5,259
2025-05-14	16.950	17.050	16.950	16.950	16.430	8,476
2025-05-13	16.940	17.100	16.900	16.962	16.442	14,417
2025-05-12	16.970	16.996	16.900	16.922	16.403	4,419
2025-05-09	16.890	17.000	16.890	16.956	16.436	5,388
2025-05-08	16.770	16.982	16.770	16.880	16.363	3,161
2025-05-07	17.000	17.000	16.700	16.862	16.345	9,651
2025-05-06	16.750	16.998	16.740	16.998	16.477	6,816
2025-05-05	16.650	16.752	16.650	16.752	16.239	6,490
2025-05-02	16.750	16.798	16.700	16.798	16.283	1,853
2025-04-30	16.800	16.978	16.730	16.750	16.237	8,024
2025-04-29	16.700	17.268	16.700	17.258	16.051	3,832
2025-04-28	16.602	16.820	16.602	16.810	15.634	4,826
2025-04-25	16.322	16.630	16.322	16.568	15.409	6,307
2025-04-24	16.360	16.398	16.320	16.320	15.178	3,091
2025-04-23	16.382	16.560	16.300	16.310	15.169	7,777
2025-04-22	16.500	16.600	16.350	16.352	15.208	3,435
2025-04-17	16.500	16.568	16.500	16.568	15.409	2,773
2025-04-16	16.500	16.598	16.472	16.504	15.349	3,399
2025-04-15	16.350	16.476	16.350	16.476	15.323	723
2025-04-14	16.152	16.464	16.152	16.464	15.312	1,769
2025-04-11	16.070	16.256	16.070	16.162	15.031	5,273
2025-04-10	16.400	16.400	16.102	16.210	15.076	23,672
2025-04-09	16.024	16.080	15.970	15.972	14.854	6,256
2025-04-08	16.110	16.238	16.110	16.204	15.070	1,891
2025-04-07	16.500	16.500	15.900	16.020	14.899	32,087
2025-04-04	17.010	17.042	16.750	16.752	15.580	24,707
2025-04-03	17.250	17.310	17.150	17.260	16.052	6,514
2025-04-02	17.200	17.400	17.150	17.400	16.183	3,829
2025-04-01	17.250	17.264	17.110	17.250	16.043	2,065
2025-03-31	17.400	17.400	17.010	17.250	16.043	5,317
2025-03-28	16.910	17.348	16.910	17.250	16.043	7,396
2025-03-27	16.950	16.998	16.860	16.940	15.755	5,290
2025-03-26	16.800	16.998	16.800	16.902	15.719	7,759
2025-03-25	16.786	17.048	16.784	16.934	15.749	4,654
2025-03-24	16.812	16.900	16.800	16.800	15.625	6,134
2025-03-21	16.850	16.874	16.812	16.866	15.686	1,802
2025-03-20	16.820	16.858	16.810	16.850	15.671	1,931
2025-03-19	16.780	17.000	16.770	17.000	15.811	6,217
2025-03-18	16.802	16.976	16.800	16.950	15.764	7,029
2025-03-17	16.840	16.950	16.820	16.820	15.643	2,143
2025-03-14	16.910	16.996	16.782	16.840	15.662	8,506
2025-03-13	17.000	17.050	16.900	16.910	15.727	2,055
2025-03-12	17.200	17.200	16.910	16.950	15.764	6,711
2025-03-11	17.110	17.150	17.072	17.150	15.950	7,094
2025-03-10	17.120	17.148	17.010	17.148	15.948	4,262
2025-03-07	17.400	17.400	17.150	17.150	15.950	7,123
2025-03-06	17.540	17.540	17.300	17.400	16.183	978
2025-03-05	17.400	17.540	17.100	17.540	16.313	3,861
2025-03-04	17.500	17.550	17.402	17.402	16.184	6,131
2025-03-03	17.040	17.500	17.040	17.500	16.276	4,079
2025-02-28	17.062	17.100	17.030	17.042	15.850	1,429
2025-02-27	17.202	17.202	16.950	17.032	15.840	4,565
2025-02-26	17.400	17.400	17.176	17.200	15.997	1,582

← NewerPage 7 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.