Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 116.60 | 116.88 | 115.00 | 115.00 | 115.00 | 201 |
| 2026-10-16 | 116.02 | 116.60 | 116.02 | 116.60 | 116.60 | 49 |
| 2026-10-15 | 116.00 | 116.02 | 116.00 | 116.02 | 116.02 | 26 |
| 2026-10-14 | 116.02 | 116.04 | 116.00 | 116.00 | 116.00 | 158 |
| 2026-10-13 | 116.02 | 117.96 | 116.00 | 116.00 | 116.00 | 118 |
| 2026-10-12 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 426 |
| 2026-10-09 | 120.02 | 121.00 | 120.02 | 121.00 | 121.00 | 142 |
| 2026-10-08 | 120.00 | 120.86 | 120.00 | 120.00 | 120.00 | 331 |
| 2026-10-07 | 121.90 | 122.00 | 120.00 | 120.00 | 120.00 | 217 |
| 2026-10-06 | 121.98 | 122.00 | 121.98 | 121.98 | 121.98 | 32 |
| 2026-10-05 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 18 |
| 2026-10-02 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 121 |
| 2026-10-01 | 121.02 | 122.22 | 119.00 | 122.22 | 122.22 | 555 |
| 2026-09-30 | 124.00 | 124.50 | 120.30 | 120.40 | 120.40 | 905 |
| 2026-09-29 | 124.50 | 124.98 | 124.00 | 124.00 | 124.00 | 633 |
| 2026-09-28 | 124.98 | 124.98 | 124.00 | 124.50 | 124.50 | 143 |
| 2026-09-25 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 369 |
| 2026-09-24 | 127.50 | 127.50 | 122.00 | 124.02 | 124.02 | 1,405 |
| 2026-09-23 | 128.02 | 128.50 | 127.50 | 127.50 | 127.50 | 538 |
| 2026-09-22 | 129.98 | 129.98 | 127.10 | 128.02 | 128.02 | 1,241 |
| 2026-09-21 | 130.50 | 130.50 | 128.00 | 130.00 | 130.00 | 949 |
| 2026-09-18 | 131.00 | 131.00 | 130.12 | 130.12 | 130.12 | 161 |
| 2026-09-17 | 131.00 | 131.50 | 131.00 | 131.00 | 131.00 | 139 |
| 2026-09-16 | 132.02 | 132.02 | 131.00 | 131.50 | 131.50 | 361 |
| 2026-09-15 | 132.50 | 132.50 | 132.00 | 132.00 | 132.00 | 278 |
| 2026-09-14 | 133.02 | 133.50 | 132.50 | 132.50 | 132.50 | 419 |
| 2026-09-11 | 133.00 | 133.02 | 133.00 | 133.02 | 133.02 | 95 |
| 2026-09-10 | 132.32 | 133.00 | 132.32 | 133.00 | 133.00 | 175 |
| 2026-09-09 | 136.02 | 136.02 | 132.00 | 132.26 | 132.26 | 392 |
| 2026-09-08 | 136.02 | 136.50 | 135.02 | 136.00 | 136.00 | 124 |
| 2026-09-07 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | 438 |
| 2026-09-04 | 135.02 | 135.12 | 135.00 | 135.12 | 135.12 | 162 |
| 2026-09-03 | 138.02 | 138.02 | 135.00 | 135.00 | 135.00 | 715 |
| 2026-09-02 | 138.62 | 138.62 | 137.00 | 138.00 | 138.00 | 321 |
| 2026-09-01 | 139.02 | 139.02 | 138.50 | 138.50 | 138.50 | 185 |
| 2026-08-31 | 139.00 | 139.50 | 139.00 | 139.00 | 139.00 | 216 |
| 2026-08-28 | 139.90 | 140.00 | 139.90 | 140.00 | 140.00 | 160 |
| 2026-08-27 | 138.98 | 139.98 | 138.98 | 139.92 | 139.92 | 205 |
| 2026-08-26 | 140.98 | 141.00 | 136.90 | 139.00 | 139.00 | 681 |
| 2026-08-25 | 137.00 | 138.00 | 136.00 | 137.50 | 137.50 | 460 |
| 2026-08-24 | 137.98 | 138.00 | 137.00 | 137.54 | 137.54 | 594 |
| 2026-08-21 | 135.02 | 136.88 | 135.02 | 135.52 | 135.52 | 169 |
| 2026-08-20 | 136.52 | 136.96 | 135.00 | 135.00 | 135.00 | 175 |
| 2026-08-19 | 136.10 | 136.56 | 136.00 | 136.52 | 136.52 | 207 |
| 2026-08-18 | 134.08 | 136.02 | 134.08 | 136.00 | 136.00 | 271 |
| 2026-08-17 | 134.02 | 134.08 | 134.02 | 134.08 | 134.08 | 40 |
| 2026-08-14 | 134.98 | 135.00 | 134.50 | 134.50 | 134.50 | 143 |
| 2026-08-13 | 134.98 | 135.00 | 134.50 | 135.00 | 135.00 | 206 |
| 2026-08-12 | 135.98 | 135.98 | 135.00 | 135.00 | 135.00 | 173 |
| 2026-08-11 | 137.48 | 137.48 | 136.00 | 136.00 | 136.00 | 181 |
| 2026-08-10 | 132.52 | 138.00 | 132.50 | 138.00 | 138.00 | 3,562 |
| 2026-08-07 | 138.00 | 138.00 | 132.00 | 132.00 | 132.00 | 929 |
| 2026-08-06 | 139.50 | 139.50 | 138.00 | 138.00 | 138.00 | 99 |
| 2026-08-05 | 140.22 | 140.66 | 139.50 | 139.50 | 139.50 | 126 |
| 2026-08-04 | 139.52 | 140.88 | 139.52 | 140.22 | 140.22 | 110 |
| 2026-08-03 | 139.52 | 140.14 | 137.54 | 139.02 | 139.02 | 790 |
| 2026-07-31 | 144.00 | 144.20 | 138.00 | 138.00 | 138.00 | 307 |
| 2026-07-30 | 143.56 | 144.00 | 143.50 | 144.00 | 144.00 | 319 |
| 2026-07-29 | 144.00 | 144.00 | 143.54 | 143.54 | 143.54 | 166 |
| 2026-07-28 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 23 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 4.6800 EUR |
| 2025-04-17 | 4.1400 EUR |
| 2024-04-19 | 3.7200 EUR |
| 2023-04-25 | 4.0700 EUR |
| 2023-04-21 | 3.5482 EUR |
| 2022-04-22 | 3.3100 EUR |
| 2021-04-22 | 1.6300 EUR |
| 2020-04-29 | 3.7500 EUR |
| 2019-04-23 | 3.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.