Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 81.000 | 81.010 | 78.500 | 78.500 | 72.312 | 478 |
| 2024-06-13 | 79.990 | 81.500 | 79.500 | 81.500 | 75.076 | 627 |
| 2024-06-12 | 80.800 | 80.800 | 80.000 | 80.000 | 73.694 | 290 |
| 2024-06-11 | 82.000 | 82.000 | 80.500 | 80.500 | 74.154 | 297 |
| 2024-06-10 | 82.000 | 83.000 | 82.000 | 82.000 | 75.536 | 195 |
| 2024-06-07 | 82.180 | 83.000 | 82.000 | 82.000 | 75.536 | 226 |
| 2024-06-06 | 80.990 | 82.000 | 80.990 | 82.000 | 75.536 | 296 |
| 2024-06-05 | 81.000 | 81.000 | 80.990 | 80.990 | 74.606 | 81 |
| 2024-06-04 | 80.010 | 80.500 | 80.000 | 80.000 | 73.694 | 773 |
| 2024-06-03 | 79.500 | 80.500 | 79.500 | 80.010 | 73.703 | 239 |
| 2024-05-31 | 79.010 | 80.000 | 79.010 | 79.510 | 73.242 | 361 |
| 2024-05-30 | 78.010 | 79.500 | 77.500 | 79.500 | 73.233 | 348 |
| 2024-05-29 | 77.510 | 78.010 | 77.510 | 78.010 | 71.861 | 55 |
| 2024-05-28 | 77.300 | 77.510 | 77.300 | 77.510 | 71.400 | 111 |
| 2024-05-27 | 76.520 | 77.500 | 76.520 | 77.300 | 71.207 | 169 |
| 2024-05-24 | 76.310 | 77.500 | 76.300 | 76.510 | 70.479 | 465 |
| 2024-05-23 | 76.050 | 77.000 | 76.050 | 76.310 | 70.295 | 197 |
| 2024-05-22 | 75.530 | 76.500 | 75.530 | 76.500 | 70.470 | 163 |
| 2024-05-21 | 76.540 | 77.490 | 75.510 | 75.510 | 69.558 | 152 |
| 2024-05-20 | 75.760 | 76.540 | 75.610 | 76.540 | 70.507 | 332 |
| 2024-05-17 | 76.500 | 76.520 | 75.240 | 75.760 | 69.788 | 1,384 |
| 2024-05-16 | 79.500 | 79.510 | 78.000 | 78.000 | 71.851 | 304 |
| 2024-05-15 | 78.510 | 80.000 | 78.510 | 79.500 | 73.233 | 188 |
| 2024-05-14 | 79.500 | 79.500 | 78.500 | 78.500 | 72.312 | 221 |
| 2024-05-13 | 79.500 | 79.960 | 79.500 | 79.960 | 73.657 | 244 |
| 2024-05-10 | 80.010 | 80.020 | 79.500 | 79.500 | 73.233 | 146 |
| 2024-05-09 | 80.000 | 80.000 | 80.000 | 80.000 | 73.694 | 29 |
| 2024-05-08 | 78.000 | 80.490 | 78.000 | 80.490 | 74.145 | 364 |
| 2024-05-07 | 77.110 | 77.110 | 77.110 | 77.110 | 71.032 | 51 |
| 2024-05-06 | 77.010 | 77.100 | 77.010 | 77.100 | 71.022 | 108 |
| 2024-05-03 | 75.800 | 77.000 | 75.800 | 77.000 | 70.930 | 466 |
| 2024-05-02 | 75.500 | 75.900 | 75.000 | 75.100 | 69.180 | 802 |
| 2024-04-30 | 74.990 | 75.500 | 74.510 | 75.500 | 69.549 | 528 |
| 2024-04-29 | 73.500 | 75.000 | 73.500 | 75.000 | 69.088 | 143 |
| 2024-04-26 | 71.990 | 73.500 | 71.990 | 73.500 | 67.706 | 983 |
| 2024-04-25 | 71.500 | 72.500 | 71.050 | 72.190 | 66.499 | 566 |
| 2024-04-24 | 71.400 | 72.400 | 71.040 | 72.400 | 66.693 | 669 |
| 2024-04-23 | 70.560 | 71.100 | 70.560 | 71.100 | 65.495 | 99 |
| 2024-04-22 | 70.510 | 70.510 | 70.510 | 70.510 | 64.952 | 110 |
| 2024-04-19 | 71.610 | 71.610 | 71.500 | 71.500 | 65.864 | 61 |
| 2024-04-18 | 75.990 | 75.990 | 75.300 | 75.300 | 65.938 | 107 |
| 2024-04-17 | 74.500 | 76.500 | 74.110 | 76.000 | 66.551 | 433 |
| 2024-04-16 | 74.100 | 74.500 | 74.100 | 74.500 | 65.237 | 61 |
| 2024-04-15 | 72.990 | 74.030 | 72.500 | 74.030 | 64.825 | 595 |
| 2024-04-12 | 72.000 | 74.490 | 72.000 | 72.530 | 63.512 | 1,611 |
| 2024-04-11 | 71.210 | 72.000 | 71.210 | 72.000 | 63.048 | 217 |
| 2024-04-10 | 71.010 | 72.490 | 71.010 | 71.200 | 62.347 | 196 |
| 2024-04-09 | 71.000 | 71.500 | 71.000 | 71.000 | 62.172 | 201 |
| 2024-04-08 | 70.510 | 71.500 | 70.510 | 71.000 | 62.172 | 203 |
| 2024-04-05 | 71.500 | 71.500 | 70.510 | 70.510 | 61.743 | 230 |
| 2024-04-04 | 70.590 | 72.000 | 70.590 | 71.500 | 62.610 | 329 |
| 2024-04-03 | 69.160 | 70.500 | 69.000 | 70.500 | 61.734 | 402 |
| 2024-04-02 | 69.610 | 70.500 | 69.100 | 70.490 | 61.726 | 755 |
| 2024-03-28 | 71.000 | 71.000 | 69.610 | 69.610 | 60.955 | 192 |
| 2024-03-27 | 71.000 | 72.000 | 71.000 | 71.500 | 62.610 | 255 |
| 2024-03-26 | 70.990 | 71.000 | 70.000 | 70.500 | 61.734 | 250 |
| 2024-03-25 | 70.010 | 70.500 | 70.010 | 70.030 | 61.323 | 423 |
| 2024-03-22 | 69.570 | 70.500 | 69.570 | 70.500 | 61.734 | 86 |
| 2024-03-21 | 70.510 | 70.510 | 69.570 | 69.570 | 60.920 | 623 |
| 2024-03-20 | 71.000 | 71.990 | 70.500 | 70.500 | 61.734 | 160 |
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.