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
2022-10-24	60.480	60.480	59.000	59.000	46.493	62
2022-10-21	59.010	59.270	59.000	59.270	46.705	96
2022-10-20	60.000	60.000	59.000	59.000	46.493	215
2022-10-19	60.120	60.690	60.000	60.000	47.281	158
2022-10-18	59.030	60.500	59.030	59.150	46.611	111
2022-10-17	59.100	60.500	59.020	59.020	46.508	121
2022-10-14	59.130	60.500	59.100	59.100	46.571	195
2022-10-13	59.110	59.110	59.100	59.100	46.571	103
2022-10-12	60.010	60.020	59.100	59.100	46.571	131
2022-10-11	61.280	61.280	60.000	60.000	47.281	59
2022-10-10	61.270	61.280	61.270	61.280	48.289	30
2022-10-07	60.510	61.280	60.500	61.280	48.289	107
2022-10-06	61.290	61.290	60.510	60.510	47.683	81
2022-10-05	61.970	61.980	60.500	61.300	48.305	126
2022-10-04	61.500	61.990	60.110	61.970	48.833	364
2022-10-03	62.520	62.590	60.500	62.000	48.857	332
2022-09-30	64.380	64.380	63.200	64.300	50.669	141
2022-09-29	63.950	65.000	62.000	64.390	50.740	918
2022-09-28	64.370	64.370	63.500	63.990	50.425	80
2022-09-27	64.490	64.490	63.500	64.370	50.724	85
2022-09-26	64.000	64.490	63.500	64.490	50.819	125
2022-09-23	64.710	65.990	64.000	64.990	51.213	132
2022-09-22	66.700	66.700	64.660	64.710	50.992	277
2022-09-21	67.000	67.000	66.700	66.700	52.560	75
2022-09-20	67.670	67.670	67.000	67.000	52.797	52
2022-09-19	67.980	67.980	66.510	67.680	53.333	62
2022-09-16	67.990	67.990	66.520	67.980	53.569	62
2022-09-15	67.990	68.000	66.500	67.990	53.577	203
2022-09-14	67.990	67.990	67.990	67.990	53.577	37
2022-09-13	67.990	68.000	67.990	68.000	53.585	41
2022-09-12	67.490	67.990	66.570	67.990	53.577	91
2022-09-09	66.100	67.500	66.100	67.500	53.191	21
2022-09-08	66.510	66.510	66.000	66.100	52.087	66
2022-09-07	67.100	67.100	66.500	66.500	52.403	85
2022-09-06	68.450	68.450	67.000	67.000	52.797	67
2022-09-05	69.790	69.790	67.000	68.470	53.955	248
2022-09-02	69.010	70.490	69.010	69.810	55.011	128
2022-09-01	70.970	70.970	70.000	70.000	55.161	61
2022-08-31	70.990	70.990	69.500	70.970	55.925	131
2022-08-30	71.250	71.250	69.510	70.990	55.941	105
2022-08-29	70.500	71.260	70.000	71.260	56.154	215
2022-08-26	71.490	71.500	69.500	71.250	56.146	155
2022-08-25	71.500	71.500	70.500	71.500	56.343	116
2022-08-24	71.390	71.400	71.000	71.400	56.264	108
2022-08-23	70.600	71.500	70.600	71.500	56.343	190
2022-08-22	68.000	71.000	68.000	70.600	55.634	1,032
2022-08-19	67.500	68.000	66.510	68.000	53.585	78
2022-08-18	67.500	68.000	67.500	67.500	53.191	62
2022-08-17	67.500	67.500	67.500	67.500	53.191	1
2022-08-16	66.490	67.500	66.490	67.500	53.191	150
2022-08-15	65.750	67.000	65.750	66.990	52.789	124
2022-08-12	65.980	66.990	65.000	66.500	52.403	108
2022-08-11	65.460	65.990	65.000	65.990	52.001	214
2022-08-10	65.460	66.490	65.460	65.470	51.591	89
2022-08-09	65.030	67.000	64.000	67.000	52.797	395
2022-08-08	66.490	66.490	65.010	65.010	51.229	250
2022-08-05	66.610	67.500	65.000	66.500	52.403	215
2022-08-04	68.000	68.000	66.600	66.600	52.481	181
2022-08-03	68.010	69.990	68.000	68.000	53.585	78
2022-08-02	68.500	68.500	68.000	68.000	53.585	126

← NewerPage 18 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.