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
2024-11-28	13.300	13.372	13.280	13.350	12.416	2,817
2024-11-27	13.600	13.632	13.240	13.346	12.412	10,387
2024-11-26	13.670	13.792	13.602	13.650	12.695	1,343
2024-11-25	13.504	13.688	13.504	13.670	12.714	3,618
2024-11-22	13.522	13.600	13.522	13.600	12.648	3,063
2024-11-21	13.600	13.600	13.510	13.520	12.574	1,301
2024-11-20	13.512	13.600	13.510	13.586	12.635	5,200
2024-11-19	13.530	13.550	13.500	13.512	12.567	5,167
2024-11-18	13.510	13.598	13.500	13.598	12.647	3,293
2024-11-15	13.522	13.532	13.500	13.512	12.567	2,913
2024-11-14	13.420	13.502	13.400	13.500	12.555	3,212
2024-11-13	13.498	13.700	13.410	13.520	12.574	4,398
2024-11-12	13.460	13.548	13.330	13.500	12.555	4,097
2024-11-11	13.550	13.550	13.450	13.460	12.518	3,526
2024-11-08	13.600	13.636	13.540	13.634	12.680	11,655
2024-11-07	13.650	13.698	13.610	13.610	12.658	4,799
2024-11-06	13.700	13.880	13.674	13.674	12.717	3,240
2024-11-05	13.670	13.702	13.620	13.700	12.741	10,312
2024-11-04	13.458	13.880	13.458	13.620	12.667	8,682
2024-11-01	13.298	13.700	13.296	13.674	12.717	3,524
2024-10-31	12.950	13.386	12.948	13.300	12.369	6,222
2024-10-30	12.720	12.900	12.720	12.900	11.997	1,298
2024-10-29	12.640	12.814	12.636	12.720	11.830	2,466
2024-10-28	12.438	12.666	12.438	12.640	11.756	3,493
2024-10-25	12.354	12.460	12.250	12.350	11.486	6,335
2024-10-24	12.210	12.380	12.210	12.356	11.491	2,351
2024-10-23	12.398	12.404	12.200	12.210	11.356	5,933
2024-10-22	12.400	12.400	12.100	12.400	11.532	8,752
2024-10-21	12.100	12.500	12.100	12.500	11.625	14,145
2024-10-18	11.902	12.138	11.880	12.138	11.289	3,985
2024-10-17	11.900	11.920	11.872	11.900	11.067	6,620
2024-10-16	11.850	11.950	11.850	11.878	11.047	23,538
2024-10-15	11.842	11.904	11.828	11.904	11.071	11,909
2024-10-14	11.802	11.920	11.802	11.850	11.021	21,976
2024-10-11	11.842	11.844	11.800	11.802	10.976	4,685
2024-10-10	11.800	11.860	11.798	11.844	11.015	20,771
2024-10-09	11.840	11.940	11.798	11.800	10.974	15,353
2024-10-08	12.000	12.000	11.800	11.840	11.012	3,819
2024-10-07	12.002	12.060	11.800	11.996	11.157	3,108
2024-10-04	11.652	12.000	11.650	12.000	11.160	6,383
2024-10-03	12.080	12.134	11.686	11.700	10.881	14,574
2024-10-02	12.100	12.150	12.100	12.150	11.300	2,013
2024-10-01	12.204	12.204	12.080	12.080	11.235	6,193
2024-09-30	12.102	12.200	12.102	12.190	11.337	1,900
2024-09-27	12.062	12.200	12.060	12.100	11.253	10,248
2024-09-26	12.302	12.302	12.014	12.044	11.201	6,747
2024-09-25	12.400	12.420	12.292	12.292	11.432	3,630
2024-09-24	12.412	12.540	12.290	12.400	11.532	1,789
2024-09-23	12.600	12.600	12.412	12.412	11.544	3,326
2024-09-20	12.578	12.700	12.514	12.600	11.718	1,903
2024-09-19	12.778	12.778	12.576	12.576	11.696	2,076
2024-09-18	12.440	12.734	12.378	12.700	11.811	3,485
2024-09-17	12.304	12.620	12.180	12.442	11.571	4,950
2024-09-16	11.990	12.306	11.940	12.306	11.445	5,209
2024-09-13	11.842	12.050	11.842	12.050	11.207	613
2024-09-12	11.980	12.048	11.840	11.842	11.013	2,835
2024-09-11	12.000	12.064	11.800	11.840	11.012	3,824
2024-09-10	12.120	12.250	12.050	12.050	11.207	5,206
2024-09-09	12.000	12.122	12.000	12.120	11.272	1,867
2024-09-06	12.502	12.502	12.120	12.120	11.272	2,005

← NewerPage 9 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.