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
2026-07-27	143.98	144.00	143.50	143.50	143.50	157
2026-07-24	143.50	143.50	143.50	143.50	143.50	20
2026-07-23	144.00	144.92	143.50	143.50	143.50	73
2026-07-22	142.02	144.00	142.02	143.00	143.00	225
2026-07-21	142.00	144.00	142.00	142.02	142.02	215
2026-07-20	140.48	144.00	140.48	142.00	142.00	283
2026-07-17	140.32	140.48	140.30	140.48	140.48	83
2026-07-16	140.52	140.52	140.00	140.00	140.00	187
2026-07-15	141.50	141.50	140.00	140.50	140.50	175
2026-07-14	141.62	142.00	141.50	141.50	141.50	112
2026-07-13	141.52	142.00	141.52	141.52	141.52	51
2026-07-10	143.02	143.04	141.52	141.52	141.52	157
2026-07-09	143.02	144.00	143.00	143.00	143.00	194
2026-07-08	145.96	145.96	143.00	143.00	143.00	264
2026-07-07	145.02	146.00	143.00	146.00	146.00	872
2026-07-06	145.98	146.00	144.50	145.00	145.00	313
2026-07-03	146.00	146.00	146.00	146.00	146.00	96
2026-07-02	146.02	146.20	146.00	146.00	146.00	139
2026-07-01	145.02	147.00	145.00	146.00	146.00	46
2026-06-30	148.02	149.96	143.50	143.50	143.50	464
2026-06-29	150.00	151.00	148.00	148.00	148.00	194
2026-06-26	149.00	149.02	149.00	149.00	149.00	196
2026-06-25	154.00	154.00	149.00	149.00	149.00	244
2026-06-24	155.98	155.98	154.00	154.98	154.98	109
2026-06-23	156.00	156.00	156.00	156.00	156.00	98
2026-06-22	154.98	156.00	154.00	155.00	155.00	485
2026-06-19	155.00	155.00	152.48	153.60	153.60	121
2026-06-18	160.48	160.48	158.50	158.50	158.50	101
2026-06-17	160.50	160.50	160.00	160.02	160.02	69
2026-06-16	160.50	160.50	160.50	160.50	160.50	15
2026-06-15	160.50	160.50	160.50	160.50	160.50	32
2026-06-12	159.52	161.50	159.52	161.00	161.00	94
2026-06-11	165.00	165.00	159.52	165.00	165.00	522
2026-06-10	165.00	167.02	161.60	165.00	165.00	82
2026-06-09	170.00	170.00	169.96	169.96	169.96	16
2026-06-08	171.00	171.00	169.98	170.00	170.00	132
2026-06-05	174.98	174.98	164.58	170.00	170.00	24
2026-06-04	166.00	174.02	166.00	173.98	173.98	954
2026-06-03	163.32	169.98	163.32	166.94	166.94	150
2026-06-02	163.12	165.98	163.12	165.00	165.00	52
2026-06-01	159.54	164.92	159.54	164.92	164.92	189
2026-05-29	164.00	170.02	159.04	159.52	159.52	1,090
2026-05-28	165.42	165.42	159.04	161.54	161.54	145
2026-05-27	162.98	168.00	161.98	162.66	162.66	531
2026-05-26	162.98	163.00	158.14	163.00	163.00	98
2026-05-25	162.96	162.96	162.96	162.96	162.96	0
2026-05-22	162.98	163.00	162.96	162.96	162.96	18
2026-05-21	160.00	163.00	158.04	163.00	163.00	403
2026-05-20	156.10	160.00	156.10	160.00	160.00	175
2026-05-19	154.00	159.98	154.00	158.00	158.00	879
2026-05-18	151.52	154.00	151.52	154.00	154.00	630
2026-05-15	151.50	152.50	151.50	152.50	152.50	123
2026-05-14	150.50	151.50	150.00	151.50	151.50	106
2026-05-13	148.52	150.00	148.52	150.00	150.00	1,040
2026-05-12	148.50	148.52	148.50	148.50	148.50	932
2026-05-11	148.00	149.50	148.00	148.00	148.00	619
2026-05-08	148.50	148.98	148.50	148.60	148.60	42
2026-05-07	148.60	148.60	148.50	148.50	148.50	375
2026-05-06	147.02	150.10	147.02	148.60	148.60	508
2026-05-05	151.48	153.84	147.00	147.00	147.00	726

← NewerPage 2 of 5 · 255 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.