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
2022-08-01	68.500	68.500	68.500	68.500	53.979	32
2022-07-29	69.320	69.320	69.320	69.320	54.625	1
2022-07-28	69.380	69.990	69.320	69.320	54.625	78
2022-07-27	69.500	69.500	69.380	69.380	54.672	114
2022-07-26	68.930	69.500	68.930	69.500	54.767	23
2022-07-25	69.000	69.000	68.930	68.930	54.318	196
2022-07-22	67.940	69.000	67.500	69.000	54.373	191
2022-07-21	67.000	68.500	67.000	67.940	53.537	186
2022-07-20	67.000	67.000	67.000	67.000	52.797	1
2022-07-19	66.000	67.000	66.000	67.000	52.797	61
2022-07-18	65.990	66.000	65.990	66.000	52.009	32
2022-07-15	64.810	65.990	64.810	65.990	52.001	50
2022-07-14	65.000	65.000	64.810	64.810	51.071	15
2022-07-13	65.610	65.620	65.000	65.000	51.221	269
2022-07-12	66.010	66.030	65.510	65.510	51.623	201
2022-07-11	65.510	65.510	65.510	65.510	51.623	1
2022-07-08	66.500	66.500	65.510	65.510	51.623	62
2022-07-07	65.990	65.990	65.010	65.010	51.229	58
2022-07-06	64.510	66.000	64.510	66.000	52.009	80
2022-07-05	67.010	67.500	64.500	64.510	50.835	520
2022-07-04	67.010	67.010	67.010	67.010	52.805	3
2022-07-01	67.490	67.500	67.000	67.000	52.797	220
2022-06-30	67.030	67.500	67.030	67.500	53.191	57
2022-06-29	67.000	67.040	67.000	67.030	52.820	31
2022-06-28	67.990	68.000	67.500	67.500	53.191	109
2022-06-27	68.000	68.990	67.990	67.990	53.577	295
2022-06-24	67.990	68.000	67.990	68.000	53.585	113
2022-06-23	67.990	68.000	67.850	68.000	53.585	287
2022-06-22	67.990	68.980	67.990	68.000	53.585	321
2022-06-21	68.000	68.000	68.000	68.000	53.585	375
2022-06-20	68.000	68.010	68.000	68.010	53.593	288
2022-06-17	68.510	68.520	67.510	68.000	53.585	613
2022-06-16	68.700	68.700	68.300	68.300	53.821	51
2022-06-15	69.000	69.000	68.700	68.700	54.136	61
2022-06-14	69.240	69.240	68.100	69.000	54.373	206
2022-06-13	69.250	70.230	69.250	69.250	54.570	238
2022-06-10	70.500	70.500	69.700	69.730	54.948	242
2022-06-09	70.490	70.500	70.490	70.500	55.555	336
2022-06-08	69.990	70.500	69.990	70.500	55.555	503
2022-06-07	69.990	70.000	69.990	70.000	55.161	256
2022-06-06	69.010	70.000	69.010	70.000	55.161	194
2022-06-03	69.000	69.500	69.000	69.010	54.381	106
2022-06-02	68.210	69.000	68.210	69.000	54.373	21
2022-06-01	69.990	69.990	68.000	68.000	53.585	292
2022-05-31	69.800	70.000	69.200	70.000	55.161	268
2022-05-30	69.990	70.000	69.800	69.800	55.003	283
2022-05-27	69.990	70.000	69.990	70.000	55.161	905
2022-05-26	69.990	70.000	69.560	70.000	55.161	176
2022-05-25	69.990	70.000	69.990	70.000	55.161	364
2022-05-24	70.010	70.010	70.000	70.000	55.161	447
2022-05-23	70.590	70.600	70.000	70.000	55.161	1,240
2022-05-20	70.000	70.600	70.000	70.600	55.634	130
2022-05-19	70.000	70.010	70.000	70.010	55.169	308
2022-05-18	70.030	70.100	70.030	70.100	55.240	19
2022-05-17	70.030	70.500	70.030	70.030	55.184	91
2022-05-16	70.040	70.050	70.030	70.030	55.184	63
2022-05-13	70.020	70.020	70.020	70.020	55.176	1
2022-05-12	70.990	70.990	69.000	70.020	55.176	232
2022-05-11	71.000	71.010	71.000	71.000	55.949	45
2022-05-10	71.000	71.000	71.000	71.000	55.949	1

← NewerPage 19 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.