Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 74.300 | 74.840 | 74.300 | 74.840 | 68.941 | 83 |
| 2024-09-04 | 74.500 | 74.740 | 74.300 | 74.300 | 68.443 | 66 |
| 2024-09-03 | 74.000 | 74.500 | 74.000 | 74.500 | 68.627 | 264 |
| 2024-09-02 | 73.500 | 74.000 | 73.310 | 74.000 | 68.167 | 91 |
| 2024-08-30 | 73.000 | 73.990 | 73.000 | 73.030 | 67.273 | 50 |
| 2024-08-29 | 72.110 | 73.000 | 72.110 | 73.000 | 67.246 | 211 |
| 2024-08-28 | 72.990 | 72.990 | 72.110 | 72.110 | 66.426 | 2 |
| 2024-08-27 | 72.010 | 72.990 | 72.010 | 72.990 | 67.236 | 3 |
| 2024-08-26 | 72.000 | 73.000 | 72.000 | 72.010 | 66.334 | 144 |
| 2024-08-23 | 71.500 | 71.500 | 71.500 | 71.500 | 65.864 | 20 |
| 2024-08-22 | 70.510 | 70.510 | 70.500 | 70.500 | 64.943 | 52 |
| 2024-08-21 | 71.500 | 71.500 | 71.000 | 71.000 | 65.403 | 64 |
| 2024-08-20 | 71.500 | 71.500 | 71.500 | 71.500 | 65.864 | 1 |
| 2024-08-19 | 72.540 | 72.550 | 71.000 | 71.500 | 65.864 | 208 |
| 2024-08-16 | 72.540 | 72.550 | 72.540 | 72.540 | 66.822 | 35 |
| 2024-08-15 | 72.540 | 72.540 | 72.540 | 72.540 | 66.822 | 1 |
| 2024-08-14 | 71.990 | 72.540 | 71.320 | 72.540 | 66.822 | 84 |
| 2024-08-13 | 70.510 | 71.990 | 70.510 | 71.990 | 66.315 | 130 |
| 2024-08-12 | 70.510 | 70.510 | 70.500 | 70.500 | 64.943 | 55 |
| 2024-08-09 | 71.500 | 71.500 | 70.520 | 70.520 | 64.961 | 31 |
| 2024-08-08 | 71.480 | 71.500 | 71.480 | 71.500 | 65.864 | 65 |
| 2024-08-07 | 71.020 | 71.480 | 71.020 | 71.480 | 65.845 | 31 |
| 2024-08-06 | 71.010 | 71.020 | 71.010 | 71.020 | 65.422 | 3 |
| 2024-08-05 | 71.000 | 71.000 | 71.000 | 71.000 | 65.403 | 59 |
| 2024-08-02 | 72.530 | 72.530 | 72.000 | 72.000 | 66.324 | 113 |
| 2024-08-01 | 72.530 | 72.530 | 72.530 | 72.530 | 66.813 | 1 |
| 2024-07-31 | 72.990 | 73.490 | 72.520 | 72.520 | 66.803 | 143 |
| 2024-07-30 | 73.050 | 73.050 | 73.020 | 73.020 | 67.264 | 75 |
| 2024-07-29 | 73.030 | 73.050 | 73.030 | 73.050 | 67.292 | 40 |
| 2024-07-26 | 73.010 | 73.020 | 72.510 | 73.020 | 67.264 | 101 |
| 2024-07-25 | 73.510 | 74.010 | 73.000 | 73.000 | 67.246 | 125 |
| 2024-07-24 | 73.510 | 73.510 | 73.510 | 73.510 | 67.715 | 1 |
| 2024-07-23 | 73.500 | 73.520 | 73.500 | 73.500 | 67.706 | 63 |
| 2024-07-22 | 73.500 | 73.500 | 73.500 | 73.500 | 67.706 | 1 |
| 2024-07-19 | 72.720 | 73.500 | 72.720 | 73.500 | 67.706 | 70 |
| 2024-07-18 | 73.500 | 73.500 | 72.700 | 72.700 | 66.969 | 81 |
| 2024-07-17 | 73.010 | 73.500 | 73.010 | 73.500 | 67.706 | 245 |
| 2024-07-16 | 74.030 | 74.050 | 73.000 | 73.000 | 67.246 | 250 |
| 2024-07-15 | 74.010 | 74.030 | 74.010 | 74.030 | 68.194 | 4 |
| 2024-07-12 | 74.000 | 74.500 | 74.000 | 74.010 | 68.176 | 207 |
| 2024-07-11 | 73.990 | 74.000 | 73.510 | 74.000 | 68.167 | 66 |
| 2024-07-10 | 73.010 | 74.000 | 73.010 | 73.990 | 68.158 | 512 |
| 2024-07-09 | 73.610 | 74.000 | 73.000 | 73.000 | 67.246 | 186 |
| 2024-07-08 | 73.600 | 74.460 | 73.600 | 73.610 | 67.808 | 177 |
| 2024-07-05 | 74.110 | 74.120 | 73.600 | 73.600 | 67.798 | 129 |
| 2024-07-04 | 74.500 | 74.500 | 74.110 | 74.110 | 68.268 | 34 |
| 2024-07-03 | 74.000 | 74.500 | 74.000 | 74.500 | 68.627 | 499 |
| 2024-07-02 | 74.000 | 74.000 | 74.000 | 74.000 | 68.167 | 1 |
| 2024-07-01 | 73.000 | 74.000 | 73.000 | 74.000 | 68.167 | 655 |
| 2024-06-28 | 74.000 | 74.000 | 73.000 | 73.000 | 67.246 | 205 |
| 2024-06-27 | 74.000 | 74.000 | 74.000 | 74.000 | 68.167 | 87 |
| 2024-06-26 | 74.100 | 74.100 | 74.100 | 74.100 | 68.259 | 1 |
| 2024-06-25 | 74.500 | 74.500 | 74.100 | 74.100 | 68.259 | 82 |
| 2024-06-24 | 74.000 | 74.500 | 74.000 | 74.500 | 68.627 | 97 |
| 2024-06-21 | 74.010 | 74.010 | 74.000 | 74.000 | 68.167 | 79 |
| 2024-06-20 | 73.510 | 74.500 | 73.510 | 74.010 | 68.176 | 145 |
| 2024-06-19 | 75.510 | 75.510 | 73.000 | 73.000 | 67.246 | 181 |
| 2024-06-18 | 75.010 | 76.500 | 75.010 | 75.500 | 69.549 | 372 |
| 2024-06-17 | 78.000 | 78.000 | 75.000 | 75.000 | 69.088 | 243 |
| 2024-06-14 | 81.000 | 81.010 | 78.500 | 78.500 | 72.312 | 478 |
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.