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
2022-05-09	72.990	72.990	70.990	71.000	55.949	115
2022-05-06	71.010	73.500	70.500	73.500	57.919	263
2022-05-05	74.500	74.500	71.000	71.000	55.949	198
2022-05-04	74.000	74.500	74.000	74.500	58.707	44
2022-05-03	74.000	74.000	74.000	74.000	58.313	6
2022-05-02	74.220	74.220	74.000	74.000	58.313	17
2022-04-29	73.990	74.500	72.500	74.220	58.486	191
2022-04-28	73.990	73.990	73.000	73.990	58.305	38
2022-04-27	72.010	74.000	72.010	74.000	58.313	217
2022-04-26	74.000	74.000	74.000	74.000	58.313	27
2022-04-25	74.010	74.210	74.000	74.000	58.313	76
2022-04-22	72.690	74.510	72.690	74.010	58.321	97
2022-04-21	74.990	76.100	74.990	76.000	57.280	177
2022-04-20	74.030	75.780	74.030	75.000	56.527	238
2022-04-19	74.000	75.000	74.000	74.030	55.796	89
2022-04-14	74.510	76.000	74.510	74.510	56.157	65
2022-04-13	77.000	77.000	74.510	74.510	56.157	141
2022-04-12	76.990	77.000	76.990	77.000	58.034	89
2022-04-11	76.010	77.000	76.010	77.000	58.034	8
2022-04-08	75.510	76.990	75.510	76.010	57.288	80
2022-04-07	77.990	78.000	75.500	75.500	56.904	100
2022-04-06	78.530	78.530	75.000	77.990	58.780	462
2022-04-05	79.500	80.000	78.510	78.510	59.172	82
2022-04-04	78.020	80.000	78.020	79.500	59.918	56
2022-04-01	79.000	80.900	78.010	78.010	58.795	215
2022-03-31	77.490	77.700	77.100	77.700	58.562	82
2022-03-30	76.000	77.500	74.510	77.500	58.411	325
2022-03-29	72.500	76.000	72.500	76.000	57.280	148
2022-03-28	74.000	75.000	72.500	72.500	54.643	141
2022-03-25	73.500	74.000	73.100	74.000	55.773	39
2022-03-24	71.520	73.500	71.520	73.500	55.396	64
2022-03-23	71.510	73.490	71.510	71.520	53.904	134
2022-03-22	70.990	75.000	70.990	71.500	53.889	439
2022-03-21	70.000	70.990	70.000	70.990	53.504	218
2022-03-18	70.000	70.000	70.000	70.000	52.758	60
2022-03-17	70.500	70.950	67.800	67.800	51.100	201
2022-03-16	68.500	70.500	68.500	70.500	53.135	70
2022-03-15	70.010	70.250	68.500	68.500	51.628	78
2022-03-14	69.000	70.500	69.000	70.010	52.766	114
2022-03-11	66.130	69.000	66.130	69.000	52.005	179
2022-03-10	68.000	68.490	66.010	66.010	49.751	161
2022-03-09	65.250	68.000	65.250	68.000	51.251	575
2022-03-08	65.200	65.230	65.000	65.000	48.990	185
2022-03-07	70.990	70.990	65.500	65.500	49.367	525
2022-03-04	72.000	72.000	71.000	71.000	53.512	279
2022-03-03	72.020	72.980	71.100	72.980	55.004	232
2022-03-02	74.000	74.500	71.500	71.600	53.964	224
2022-03-01	72.500	74.000	72.500	74.000	55.773	75
2022-02-28	72.800	73.010	72.800	73.010	55.027	119
2022-02-25	75.000	75.000	72.790	75.000	56.527	571
2022-02-24	77.510	78.200	75.000	75.000	56.527	177
2022-02-23	79.990	79.990	77.500	77.500	58.411	96
2022-02-22	80.010	80.010	77.000	79.990	60.288	566
2022-02-21	81.010	82.490	80.000	80.000	60.295	105
2022-02-18	81.010	81.020	81.010	81.020	61.064	32
2022-02-17	81.010	81.010	81.010	81.010	61.056	1
2022-02-16	82.740	82.740	81.000	81.010	61.056	85
2022-02-15	82.000	82.750	82.000	82.750	62.368	184
2022-02-14	79.010	82.000	79.000	82.000	61.803	189
2022-02-11	80.090	80.500	78.100	78.100	58.863	291

← NewerPage 20 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.