Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	71.510	71.510	68.510	69.700	61.034	567
2023-12-20	72.610	72.610	71.500	71.500	62.610	389
2023-12-19	74.020	74.020	72.600	72.600	63.573	132
2023-12-18	75.000	75.000	74.000	74.000	64.799	102
2023-12-15	77.010	77.010	74.010	74.010	64.808	521
2023-12-14	77.010	77.010	77.000	77.000	67.426	170
2023-12-13	77.010	77.010	77.010	77.010	67.435	1
2023-12-12	76.200	77.000	76.200	77.000	67.426	96
2023-12-11	78.010	78.010	76.500	76.500	66.988	227
2023-12-08	78.110	78.250	78.000	78.000	68.302	88
2023-12-07	78.110	78.110	78.110	78.110	68.398	1
2023-12-06	78.500	78.500	78.100	78.100	68.389	196
2023-12-05	78.500	78.500	78.500	78.500	68.740	1
2023-12-04	78.010	78.500	78.010	78.500	68.740	31
2023-12-01	78.000	78.010	78.000	78.010	68.311	76
2023-11-30	78.060	78.200	78.000	78.000	68.302	265
2023-11-29	78.010	78.020	78.010	78.020	68.319	41
2023-11-28	78.010	78.500	78.000	78.000	68.302	195
2023-11-27	77.510	78.000	77.510	78.000	68.302	31
2023-11-24	77.210	77.500	77.210	77.500	67.864	54
2023-11-23	76.520	77.200	76.520	77.200	67.601	47
2023-11-22	76.510	76.510	76.500	76.500	66.988	56
2023-11-21	77.500	77.500	76.500	76.500	66.988	73
2023-11-20	80.500	80.500	76.000	77.500	67.864	430
2023-11-17	79.510	79.510	79.510	79.510	69.624	1
2023-11-16	80.000	80.000	79.500	79.500	69.615	64
2023-11-15	78.990	80.000	78.990	79.500	69.615	128
2023-11-14	78.260	79.000	78.000	79.000	69.177	92
2023-11-13	77.990	77.990	77.990	77.990	68.293	1
2023-11-10	77.020	78.000	77.020	78.000	68.302	48
2023-11-09	77.020	77.020	77.020	77.020	67.444	1
2023-11-08	77.020	77.500	77.020	77.020	67.444	497
2023-11-07	77.010	77.010	77.010	77.010	67.435	3
2023-11-06	77.000	77.000	77.000	77.000	67.426	48
2023-11-03	76.220	76.840	76.220	76.220	66.743	104
2023-11-02	76.210	76.840	76.210	76.840	67.286	3
2023-11-01	76.200	76.200	76.200	76.200	66.726	2
2023-10-31	76.510	76.510	76.200	76.200	66.726	185
2023-10-30	76.510	76.510	76.510	76.510	66.997	1
2023-10-27	75.500	77.000	75.500	76.500	66.988	513
2023-10-26	73.510	75.000	73.510	75.000	65.675	23
2023-10-25	75.490	75.490	73.500	73.500	64.361	495
2023-10-24	76.500	76.500	75.500	75.500	66.113	128
2023-10-23	76.110	76.110	76.000	76.000	66.551	73
2023-10-20	76.110	76.550	76.110	76.110	66.647	912
2023-10-19	76.890	77.000	76.100	76.100	66.638	167
2023-10-18	76.110	76.900	76.100	76.900	67.339	74
2023-10-17	76.510	77.000	76.000	76.000	66.551	221
2023-10-16	76.510	76.510	76.510	76.510	66.997	1
2023-10-13	77.990	77.990	76.500	76.500	66.988	177
2023-10-12	76.610	77.000	75.600	75.600	66.200	265
2023-10-11	77.020	77.490	76.600	76.600	67.076	685
2023-10-10	78.700	78.700	77.010	77.010	67.435	283
2023-10-09	78.600	79.000	78.600	78.700	68.915	242
2023-10-06	80.610	80.610	80.000	80.000	70.053	218
2023-10-05	82.500	82.500	80.600	80.600	70.579	292
2023-10-04	82.500	82.500	82.500	82.500	72.242	32
2023-10-03	81.010	82.500	81.010	82.500	72.242	46
2023-10-02	82.100	82.100	81.000	81.000	70.929	198
2023-09-29	82.500	82.500	82.100	82.100	71.892	14

← NewerPage 13 of 22 · 1,285 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.