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
2023-01-17	74.500	74.500	72.510	72.510	57.139	156
2023-01-16	70.500	74.500	70.500	74.500	58.707	499
2023-01-13	69.490	71.000	69.490	70.520	55.570	187
2023-01-12	68.390	69.500	67.490	69.500	54.767	319
2023-01-11	68.370	68.400	68.000	68.400	53.900	96
2023-01-10	66.000	68.400	66.000	68.370	53.876	378
2023-01-09	65.600	66.500	65.600	66.500	52.403	212
2023-01-06	67.800	68.000	65.540	66.000	52.009	266
2023-01-05	64.500	68.500	64.500	68.000	53.585	248
2023-01-04	64.000	64.500	63.760	64.500	50.827	139
2023-01-03	63.000	64.000	62.500	64.000	50.433	278
2023-01-02	61.500	63.000	61.500	63.000	49.645	330
2022-12-30	61.990	61.990	61.500	61.500	48.463	63
2022-12-29	62.000	62.000	62.000	62.000	48.857	31
2022-12-28	62.000	62.150	62.000	62.000	48.857	205
2022-12-27	62.010	62.110	62.010	62.110	48.943	74
2022-12-23	61.500	62.000	61.500	62.000	48.857	131
2022-12-22	61.000	61.500	61.000	61.500	48.463	65
2022-12-21	60.730	61.500	60.720	61.000	48.069	365
2022-12-20	61.490	61.490	60.720	60.720	47.848	197
2022-12-19	61.010	61.490	60.720	61.490	48.455	415
2022-12-16	60.860	61.130	60.010	61.010	48.077	410
2022-12-15	60.800	60.850	60.500	60.850	47.950	243
2022-12-14	60.780	60.800	60.780	60.800	47.911	262
2022-12-13	60.500	61.000	60.060	60.780	47.895	353
2022-12-12	59.650	60.500	59.650	60.500	47.675	234
2022-12-09	59.700	59.700	59.640	59.640	46.997	175
2022-12-08	59.890	59.890	59.700	59.700	47.044	22
2022-12-07	59.650	59.890	59.640	59.890	47.194	141
2022-12-06	59.610	59.610	59.610	59.610	46.973	1
2022-12-05	59.000	59.790	59.000	59.600	46.965	101
2022-12-02	59.320	59.400	59.000	59.010	46.500	680
2022-12-01	59.300	59.320	59.300	59.320	46.745	182
2022-11-30	59.930	59.930	59.300	59.300	46.729	9
2022-11-29	60.390	60.390	59.930	59.930	47.225	130
2022-11-28	61.010	61.020	59.210	60.390	47.588	452
2022-11-25	61.500	61.950	61.000	61.950	48.817	54
2022-11-24	60.990	61.500	60.990	61.500	48.463	297
2022-11-23	60.500	60.990	60.000	60.990	48.061	63
2022-11-22	59.620	60.500	59.260	60.500	47.675	223
2022-11-21	59.670	60.000	59.670	60.000	47.281	71
2022-11-18	59.220	59.670	59.220	59.670	47.021	77
2022-11-17	60.500	60.500	59.170	59.900	47.202	391
2022-11-16	59.990	60.500	59.990	60.500	47.675	55
2022-11-15	59.500	60.000	58.860	60.000	47.281	169
2022-11-14	58.990	59.500	58.700	59.500	46.887	156
2022-11-11	58.300	59.000	58.300	58.990	46.485	120
2022-11-10	58.750	58.750	58.300	58.300	45.941	95
2022-11-09	58.100	58.750	58.100	58.750	46.296	57
2022-11-08	57.760	58.990	57.760	58.100	45.783	319
2022-11-07	57.990	58.500	57.750	57.760	45.515	260
2022-11-04	57.370	57.990	57.370	57.990	45.697	118
2022-11-03	58.200	58.200	57.350	57.350	45.192	157
2022-11-02	57.980	58.200	57.980	58.200	45.862	72
2022-11-01	57.690	58.000	56.860	58.000	45.705	82
2022-10-31	57.600	57.690	56.070	57.690	45.460	793
2022-10-28	58.000	58.000	57.030	57.500	45.311	368
2022-10-27	58.800	58.800	58.500	58.500	46.099	87
2022-10-26	58.760	59.000	58.760	58.800	46.335	51
2022-10-25	59.010	59.020	58.750	58.750	46.296	170

← NewerPage 17 of 22 · 1,281 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.