Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 70.560 | 71.000 | 70.550 | 71.000 | 62.172 | 194 |
| 2024-03-18 | 71.500 | 72.500 | 70.550 | 70.550 | 61.778 | 363 |
| 2024-03-15 | 72.990 | 73.000 | 71.500 | 71.500 | 62.610 | 135 |
| 2024-03-14 | 73.710 | 73.960 | 72.500 | 72.500 | 63.486 | 181 |
| 2024-03-13 | 73.970 | 73.980 | 72.030 | 73.710 | 64.545 | 381 |
| 2024-03-12 | 73.970 | 73.970 | 72.620 | 73.970 | 64.773 | 233 |
| 2024-03-11 | 73.500 | 73.980 | 73.010 | 73.980 | 64.782 | 183 |
| 2024-03-08 | 73.000 | 73.910 | 72.680 | 73.500 | 64.361 | 190 |
| 2024-03-07 | 72.530 | 73.000 | 72.500 | 73.000 | 63.924 | 324 |
| 2024-03-06 | 73.510 | 73.980 | 73.000 | 73.980 | 64.782 | 166 |
| 2024-03-05 | 72.990 | 73.500 | 72.040 | 73.500 | 64.361 | 271 |
| 2024-03-04 | 72.010 | 72.990 | 72.010 | 72.990 | 63.915 | 141 |
| 2024-03-01 | 72.400 | 72.500 | 72.000 | 72.000 | 63.048 | 75 |
| 2024-02-29 | 71.500 | 73.000 | 71.500 | 72.400 | 63.398 | 136 |
| 2024-02-28 | 71.500 | 71.500 | 71.500 | 71.500 | 62.610 | 89 |
| 2024-02-27 | 70.870 | 71.500 | 70.870 | 71.500 | 62.610 | 21 |
| 2024-02-26 | 70.850 | 71.500 | 70.850 | 70.860 | 62.050 | 182 |
| 2024-02-23 | 70.810 | 70.850 | 70.810 | 70.850 | 62.041 | 180 |
| 2024-02-22 | 70.720 | 70.720 | 70.720 | 70.720 | 61.927 | 341 |
| 2024-02-21 | 71.150 | 71.150 | 70.900 | 70.900 | 62.085 | 148 |
| 2024-02-20 | 71.000 | 71.500 | 71.000 | 71.150 | 62.304 | 33 |
| 2024-02-19 | 71.000 | 71.000 | 71.000 | 71.000 | 62.172 | 36 |
| 2024-02-16 | 70.500 | 71.000 | 70.500 | 70.500 | 61.734 | 138 |
| 2024-02-15 | 70.010 | 70.500 | 70.010 | 70.500 | 61.734 | 31 |
| 2024-02-14 | 70.000 | 70.000 | 70.000 | 70.000 | 61.297 | 184 |
| 2024-02-13 | 70.110 | 70.110 | 70.000 | 70.000 | 61.297 | 90 |
| 2024-02-12 | 70.000 | 70.990 | 70.000 | 70.110 | 61.393 | 221 |
| 2024-02-09 | 73.510 | 73.600 | 70.000 | 70.000 | 61.297 | 881 |
| 2024-02-08 | 74.000 | 74.000 | 73.500 | 73.500 | 64.361 | 57 |
| 2024-02-07 | 73.000 | 74.000 | 72.510 | 74.000 | 64.799 | 154 |
| 2024-02-06 | 73.000 | 73.000 | 73.000 | 73.000 | 63.924 | 275 |
| 2024-02-05 | 72.200 | 73.000 | 72.200 | 72.610 | 63.582 | 926 |
| 2024-02-02 | 70.510 | 72.000 | 70.510 | 72.000 | 63.048 | 198 |
| 2024-02-01 | 69.510 | 70.500 | 69.500 | 70.000 | 61.297 | 290 |
| 2024-01-31 | 70.000 | 70.000 | 69.250 | 69.250 | 60.640 | 290 |
| 2024-01-30 | 70.000 | 70.500 | 70.000 | 70.000 | 61.297 | 192 |
| 2024-01-29 | 69.160 | 70.000 | 69.160 | 70.000 | 61.297 | 100 |
| 2024-01-26 | 69.110 | 70.000 | 69.100 | 69.100 | 60.508 | 157 |
| 2024-01-25 | 69.010 | 69.010 | 69.010 | 69.010 | 60.430 | 1 |
| 2024-01-24 | 69.610 | 70.000 | 69.000 | 69.000 | 60.421 | 545 |
| 2024-01-23 | 71.010 | 71.490 | 69.500 | 69.500 | 60.859 | 145 |
| 2024-01-22 | 70.000 | 71.000 | 70.000 | 71.000 | 62.172 | 57 |
| 2024-01-19 | 69.710 | 70.500 | 69.710 | 70.500 | 61.734 | 222 |
| 2024-01-18 | 69.560 | 69.560 | 69.560 | 69.560 | 60.911 | 1 |
| 2024-01-17 | 69.530 | 69.530 | 69.530 | 69.530 | 60.885 | 65 |
| 2024-01-16 | 69.510 | 69.510 | 69.510 | 69.510 | 60.867 | 1 |
| 2024-01-15 | 69.500 | 69.500 | 69.500 | 69.500 | 60.859 | 0 |
| 2024-01-12 | 69.510 | 69.510 | 69.500 | 69.500 | 60.859 | 101 |
| 2024-01-11 | 70.100 | 71.000 | 69.500 | 69.500 | 60.859 | 304 |
| 2024-01-10 | 70.360 | 70.360 | 70.100 | 70.100 | 61.384 | 169 |
| 2024-01-09 | 70.210 | 71.000 | 70.100 | 70.350 | 61.603 | 260 |
| 2024-01-08 | 70.990 | 70.990 | 70.200 | 70.200 | 61.472 | 3 |
| 2024-01-05 | 70.500 | 70.500 | 70.500 | 70.500 | 61.734 | 1 |
| 2024-01-04 | 70.010 | 70.500 | 70.010 | 70.500 | 61.734 | 46 |
| 2024-01-03 | 71.000 | 71.000 | 70.000 | 70.000 | 61.297 | 206 |
| 2024-01-02 | 70.500 | 71.000 | 70.500 | 71.000 | 62.172 | 31 |
| 2023-12-29 | 70.100 | 70.500 | 69.710 | 70.500 | 61.734 | 81 |
| 2023-12-28 | 70.000 | 70.000 | 69.550 | 69.550 | 60.902 | 74 |
| 2023-12-27 | 69.200 | 70.000 | 69.200 | 70.000 | 61.297 | 642 |
| 2023-12-22 | 70.010 | 70.790 | 69.500 | 70.500 | 61.734 | 143 |
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.