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
2025-02-25	17.290	17.346	17.070	17.174	15.972	3,177
2025-02-24	17.010	17.300	17.010	17.280	16.071	8,246
2025-02-21	17.460	17.460	17.150	17.150	15.950	5,110
2025-02-20	17.120	17.650	17.120	17.460	16.238	5,982
2025-02-19	17.830	17.896	17.116	17.500	16.276	10,082
2025-02-18	16.900	17.870	16.894	17.840	16.592	12,968
2025-02-17	16.450	16.900	16.450	16.900	15.718	5,921
2025-02-14	16.380	16.600	16.380	16.600	15.439	10,470
2025-02-13	16.350	16.380	16.302	16.380	15.234	1,576
2025-02-12	16.200	16.400	16.200	16.400	15.253	2,690
2025-02-11	15.840	16.440	15.840	16.400	15.253	15,103
2025-02-10	15.850	15.950	15.834	15.880	14.769	3,760
2025-02-07	15.610	15.970	15.610	15.970	14.853	7,442
2025-02-06	15.600	15.660	15.500	15.660	14.564	2,163
2025-02-05	15.400	15.672	15.400	15.600	14.509	6,727
2025-02-04	15.300	15.800	15.200	15.692	14.594	8,215
2025-02-03	15.150	15.220	15.100	15.220	14.155	5,678
2025-01-31	15.052	15.400	15.052	15.286	14.216	6,714
2025-01-30	14.900	15.150	14.900	15.052	13.999	7,745
2025-01-29	14.700	14.910	14.650	14.862	13.822	6,699
2025-01-28	14.698	14.750	14.562	14.750	13.718	3,805
2025-01-27	14.550	14.650	14.550	14.562	13.543	1,648
2025-01-24	14.620	14.648	14.550	14.550	13.532	2,251
2025-01-23	14.600	14.620	14.550	14.620	13.597	486
2025-01-22	14.600	14.600	14.560	14.600	13.578	243
2025-01-21	14.598	14.600	14.510	14.600	13.578	809
2025-01-20	14.530	14.602	14.526	14.602	13.580	2,858
2025-01-17	14.420	14.500	14.420	14.500	13.485	3,948
2025-01-16	14.400	14.498	14.400	14.410	13.402	2,003
2025-01-15	14.442	14.498	14.400	14.470	13.458	5,231
2025-01-14	14.530	14.530	14.412	14.442	13.432	3,896
2025-01-13	14.400	14.528	14.400	14.500	13.485	775
2025-01-10	14.570	14.570	14.450	14.528	13.512	1,420
2025-01-09	14.740	14.746	14.560	14.570	13.551	2,229
2025-01-08	14.650	14.740	14.600	14.740	13.709	1,401
2025-01-07	14.688	14.698	14.602	14.688	13.660	1,083
2025-01-06	14.600	14.690	14.470	14.690	13.662	1,971
2025-01-03	14.550	14.596	14.450	14.550	13.532	1,417
2025-01-02	14.550	14.550	14.450	14.550	13.532	290
2024-12-31	14.550	14.550	14.500	14.540	13.523	876
2024-12-30	14.460	14.502	14.350	14.502	13.487	2,298
2024-12-27	14.400	14.498	14.400	14.490	13.476	2,387
2024-12-24	14.400	14.678	14.400	14.400	13.392	399
2024-12-23	14.600	14.600	14.380	14.500	13.485	2,761
2024-12-20	14.300	14.400	14.214	14.400	13.392	2,758
2024-12-19	14.298	14.500	14.200	14.490	13.476	4,342
2024-12-18	14.100	14.348	14.100	14.320	13.318	3,119
2024-12-17	13.900	14.200	13.900	14.102	13.115	4,640
2024-12-16	13.800	14.000	13.704	13.924	12.950	9,892
2024-12-13	13.600	13.800	13.576	13.720	12.760	9,587
2024-12-12	13.580	13.580	13.440	13.520	12.574	2,862
2024-12-11	13.580	13.580	13.402	13.512	12.567	5,085
2024-12-10	13.560	13.560	13.352	13.478	12.535	2,890
2024-12-09	13.540	13.550	13.454	13.550	12.602	1,866
2024-12-06	13.498	13.550	13.452	13.510	12.565	1,223
2024-12-05	13.594	13.600	13.254	13.500	12.555	2,876
2024-12-04	13.220	13.598	13.220	13.594	12.643	8,125
2024-12-03	13.220	13.310	13.202	13.230	12.304	4,384
2024-12-02	13.280	13.286	13.170	13.220	12.295	7,495
2024-11-29	13.320	13.322	13.280	13.280	12.351	1,393

← NewerPage 8 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.