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
2023-09-28	82.610	82.610	81.600	82.500	72.242	372
2023-09-27	82.600	82.600	82.600	82.600	72.330	258
2023-09-26	83.510	83.510	83.510	83.510	73.127	7
2023-09-25	83.490	83.500	83.490	83.500	73.118	78
2023-09-22	82.530	83.500	81.600	83.500	73.118	1,107
2023-09-21	82.530	83.500	82.520	82.520	72.260	71
2023-09-20	82.530	83.500	82.520	82.520	72.260	154
2023-09-19	82.530	82.530	82.530	82.530	72.269	21
2023-09-18	82.520	82.520	82.520	82.520	72.260	132
2023-09-15	82.530	82.530	82.530	82.530	72.269	6
2023-09-14	83.000	83.000	82.520	82.520	72.260	485
2023-09-13	84.000	84.000	83.500	83.500	73.118	243
2023-09-12	83.510	84.000	83.510	84.000	73.556	64
2023-09-11	84.490	84.490	83.500	83.500	73.118	100
2023-09-08	84.490	84.500	83.000	84.490	73.985	525
2023-09-07	84.510	84.510	84.500	84.500	73.994	164
2023-09-06	84.500	84.500	84.500	84.500	73.994	20
2023-09-05	84.600	84.990	84.500	84.500	73.994	86
2023-09-04	84.790	84.800	84.600	84.600	74.081	180
2023-09-01	83.030	85.000	83.030	84.800	74.256	102
2023-08-31	83.010	83.030	83.010	83.030	72.706	80
2023-08-30	82.980	83.500	82.900	82.900	72.593	97
2023-08-29	83.990	83.990	83.000	83.000	72.680	213
2023-08-28	86.000	86.000	83.500	83.500	73.118	258
2023-08-25	81.760	85.980	81.760	85.980	75.290	266
2023-08-24	81.000	82.500	81.000	81.600	71.454	199
2023-08-23	79.000	81.000	79.000	81.000	70.929	324
2023-08-22	78.500	79.760	78.500	79.760	69.843	199
2023-08-21	77.500	79.500	77.500	78.000	68.302	1,009
2023-08-18	75.510	75.510	75.500	75.500	66.113	49
2023-08-17	76.010	76.010	75.510	75.510	66.121	171
2023-08-16	75.000	76.000	75.000	76.000	66.551	95
2023-08-15	74.510	75.000	74.510	75.000	65.675	66
2023-08-14	75.010	75.010	75.000	75.000	65.675	644
2023-08-11	74.990	75.000	74.990	75.000	65.675	86
2023-08-10	75.110	75.110	74.500	74.990	65.666	208
2023-08-09	75.800	75.800	75.100	75.100	65.762	61
2023-08-08	75.810	75.810	75.800	75.800	66.375	70
2023-08-07	75.810	75.810	75.810	75.810	66.384	1
2023-08-04	75.810	75.810	75.810	75.810	66.384	1
2023-08-03	76.020	76.020	75.500	75.800	66.375	271
2023-08-02	76.020	76.020	76.010	76.010	66.559	70
2023-08-01	76.020	76.020	76.010	76.010	66.559	95
2023-07-31	76.010	76.010	76.010	76.010	66.559	11
2023-07-28	76.010	76.010	76.000	76.000	66.551	195
2023-07-27	76.000	76.500	76.000	76.010	66.559	52
2023-07-26	76.000	76.000	76.000	76.000	66.551	6
2023-07-25	76.030	76.040	76.000	76.000	66.551	76
2023-07-24	76.000	76.010	76.000	76.010	66.559	21
2023-07-21	75.610	76.500	75.610	76.500	66.988	51
2023-07-20	76.510	76.520	75.500	75.500	66.113	148
2023-07-19	77.000	77.200	76.510	76.510	66.997	104
2023-07-18	77.600	77.600	77.000	77.000	67.426	65
2023-07-17	77.990	78.000	77.010	77.010	67.435	96
2023-07-14	78.590	78.590	78.000	78.000	68.302	94
2023-07-13	78.500	78.590	78.500	78.590	68.818	54
2023-07-12	78.500	78.500	78.500	78.500	68.740	46
2023-07-11	78.810	78.900	78.500	78.500	68.740	287
2023-07-10	79.010	79.020	78.800	78.800	69.002	111
2023-07-07	78.610	79.000	78.610	79.000	69.177	86

← NewerPage 14 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.