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
2023-04-13	68.500	70.500	68.500	69.110	54.459	380
2023-04-12	68.300	69.000	68.300	68.500	53.979	609
2023-04-11	66.640	68.300	66.640	68.300	53.821	138
2023-04-06	67.000	67.990	66.610	67.500	53.191	298
2023-04-05	69.010	69.490	67.020	67.020	52.812	284
2023-04-04	68.490	70.500	67.510	69.010	54.381	189
2023-04-03	67.490	68.500	67.000	68.000	53.585	486
2023-03-31	66.500	67.490	66.500	67.490	53.183	101
2023-03-30	66.500	66.500	66.500	66.500	52.403	1
2023-03-29	66.490	66.500	66.490	66.500	52.403	64
2023-03-28	66.490	66.500	65.500	66.490	52.395	108
2023-03-27	65.620	65.620	65.620	65.620	51.709	7
2023-03-24	66.710	66.710	65.010	65.900	51.930	276
2023-03-23	67.800	67.800	67.300	67.330	53.057	53
2023-03-22	67.990	67.990	67.000	67.500	53.191	202
2023-03-21	67.010	68.000	67.010	67.990	53.577	277
2023-03-20	65.900	67.000	65.800	67.000	52.797	107
2023-03-17	65.630	66.500	65.630	65.900	51.930	101
2023-03-16	66.010	66.990	65.610	65.610	51.701	96
2023-03-15	67.990	67.990	66.000	66.000	52.009	118
2023-03-14	66.520	67.990	66.500	67.990	53.577	237
2023-03-13	68.050	68.310	65.500	66.990	52.789	425
2023-03-10	68.500	69.000	67.510	68.510	53.987	350
2023-03-09	69.500	69.500	69.000	69.000	54.373	99
2023-03-08	69.500	69.500	69.500	69.500	54.767	64
2023-03-07	69.500	69.500	69.500	69.500	54.767	42
2023-03-06	69.500	69.500	69.500	69.500	54.767	54
2023-03-03	69.000	69.500	69.000	69.500	54.767	71
2023-03-02	66.840	69.000	66.840	69.000	54.373	289
2023-03-01	66.530	67.500	66.530	66.850	52.678	247
2023-02-28	66.990	67.490	66.510	66.520	52.418	120
2023-02-27	66.510	67.500	65.500	67.500	53.191	164
2023-02-24	68.500	68.500	66.510	66.510	52.411	261
2023-02-23	68.500	68.500	68.500	68.500	53.979	1
2023-02-22	69.990	69.990	68.000	68.500	53.979	427
2023-02-21	69.900	69.990	69.000	69.990	55.153	138
2023-02-20	69.810	69.900	69.810	69.900	55.082	523
2023-02-17	70.490	70.490	69.800	69.800	55.003	139
2023-02-16	69.810	70.490	69.810	70.490	55.547	16
2023-02-15	69.990	69.990	69.700	69.800	55.003	498
2023-02-14	70.100	70.180	69.990	69.990	55.153	476
2023-02-13	71.490	71.490	70.100	70.990	55.941	122
2023-02-10	71.740	71.740	70.100	71.490	56.335	405
2023-02-09	71.710	71.740	71.710	71.740	56.532	5
2023-02-08	73.990	73.990	70.510	71.500	56.343	483
2023-02-07	73.500	74.000	73.500	74.000	58.313	81
2023-02-06	73.990	73.990	73.500	73.500	57.919	106
2023-02-03	73.510	73.990	73.510	73.990	58.305	199
2023-02-02	75.490	75.490	75.000	75.010	59.109	113
2023-02-01	74.010	75.500	73.520	75.500	59.495	242
2023-01-31	75.500	76.500	73.510	74.510	58.715	722
2023-01-30	71.020	75.500	71.020	75.500	59.495	699
2023-01-27	71.010	71.500	71.010	71.020	55.964	103
2023-01-26	71.010	73.000	70.500	71.000	55.949	615
2023-01-25	71.500	72.500	70.110	71.000	55.949	493
2023-01-24	73.000	73.000	70.000	71.500	56.343	342
2023-01-23	73.990	73.990	72.010	73.000	57.525	176
2023-01-20	72.500	73.000	72.500	72.500	57.131	47
2023-01-19	72.110	72.500	70.500	72.500	57.131	815
2023-01-18	72.510	72.510	72.500	72.500	57.131	60

← NewerPage 16 of 22 · 1,286 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.