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
2023-07-06	78.500	78.600	78.500	78.600	68.827	76
2023-07-05	78.180	78.500	78.170	78.500	68.740	747
2023-07-04	78.990	78.990	78.170	78.170	68.451	124
2023-07-03	79.000	79.000	79.000	79.000	69.177	43
2023-06-30	78.990	79.000	78.170	79.000	69.177	179
2023-06-29	79.000	79.000	79.000	79.000	69.177	58
2023-06-28	79.510	79.530	79.000	79.000	69.177	327
2023-06-27	79.810	80.500	79.500	79.510	69.624	146
2023-06-26	79.800	79.800	79.800	79.800	69.878	243
2023-06-23	80.010	80.010	80.010	80.010	70.062	25
2023-06-22	80.500	80.500	80.000	80.000	70.053	138
2023-06-21	80.500	82.000	80.100	80.100	70.141	217
2023-06-20	80.100	80.500	80.100	80.500	70.491	396
2023-06-19	80.500	80.500	80.200	80.200	70.228	37
2023-06-16	79.650	80.100	79.650	80.100	70.141	86
2023-06-15	80.000	80.000	79.550	79.600	69.703	120
2023-06-14	80.990	81.000	80.000	80.000	70.053	225
2023-06-13	79.890	81.500	79.890	80.990	70.920	504
2023-06-12	79.000	79.920	79.000	79.920	69.983	284
2023-06-09	79.000	79.100	79.000	79.100	69.265	286
2023-06-08	79.010	79.200	79.010	79.050	69.221	277
2023-06-07	79.120	79.400	79.000	79.000	69.177	181
2023-06-06	78.800	79.440	78.800	79.120	69.283	1,007
2023-06-05	78.600	79.000	78.600	79.000	69.177	218
2023-06-02	78.510	79.000	78.400	79.000	69.177	208
2023-06-01	78.000	78.510	78.000	78.500	68.740	168
2023-05-31	75.210	78.000	75.210	78.000	68.302	376
2023-05-30	75.500	75.500	75.200	75.200	65.850	178
2023-05-29	75.100	75.620	75.100	75.500	66.113	221
2023-05-26	75.200	75.500	75.200	75.200	65.850	126
2023-05-25	75.100	75.200	75.100	75.200	65.850	157
2023-05-24	75.150	75.150	75.000	75.100	65.762	154
2023-05-23	75.010	75.150	75.010	75.150	65.806	98
2023-05-22	75.000	75.290	75.000	75.000	65.675	329
2023-05-19	74.900	75.000	74.500	75.000	65.675	248
2023-05-18	74.050	74.900	74.050	74.900	65.587	277
2023-05-17	73.710	74.000	73.710	74.000	64.799	300
2023-05-16	73.500	73.700	73.000	73.700	64.536	175
2023-05-15	73.000	73.500	73.000	73.500	64.361	112
2023-05-12	73.110	73.500	72.600	73.000	63.924	412
2023-05-11	72.900	73.500	72.900	73.100	64.011	414
2023-05-10	72.010	72.900	72.010	72.900	63.836	171
2023-05-09	71.500	72.000	71.500	72.000	63.048	419
2023-05-08	71.350	72.490	70.500	71.500	62.610	1,101
2023-05-05	71.300	72.000	70.510	71.350	62.479	583
2023-05-04	71.410	72.000	71.300	71.300	62.435	655
2023-05-03	71.410	72.000	71.270	71.400	62.522	562
2023-05-02	71.000	71.990	71.000	71.400	62.522	671
2023-04-28	71.100	71.500	71.100	71.500	62.610	97
2023-04-27	71.500	71.500	70.500	71.500	62.610	438
2023-04-26	72.000	72.000	71.500	71.500	62.610	115
2023-04-25	72.500	72.500	72.110	72.110	63.144	207
2023-04-24	72.500	75.400	72.500	75.150	62.242	1,183
2023-04-21	73.990	74.490	73.000	73.000	60.462	289
2023-04-20	73.500	75.500	73.000	73.050	57.564	705
2023-04-19	72.060	73.500	72.050	72.150	56.855	341
2023-04-18	71.000	72.000	71.000	72.000	56.737	160
2023-04-17	70.100	72.000	70.100	71.000	55.949	311
2023-04-14	69.120	70.850	69.120	70.850	55.831	109
2023-04-13	68.500	70.500	68.500	69.110	54.459	380

← NewerPage 15 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.