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
2022-02-10	80.490	80.500	80.010	80.090	60.363	110
2022-02-09	80.000	80.500	80.000	80.490	60.665	64
2022-02-08	78.060	80.500	78.060	80.500	60.672	191
2022-02-07	81.250	81.250	78.500	78.500	59.165	198
2022-02-04	81.250	81.250	81.250	81.250	61.237	1
2022-02-03	81.240	81.250	81.240	81.250	61.237	38
2022-02-02	81.010	81.250	81.010	81.250	61.237	84
2022-02-01	81.990	82.290	80.000	80.000	60.295	153
2022-01-31	81.010	81.990	81.000	81.990	61.795	94
2022-01-28	80.580	80.580	80.580	80.580	60.732	1
2022-01-27	80.580	80.600	80.580	80.580	60.732	38
2022-01-26	80.570	80.580	80.570	80.580	60.732	22
2022-01-25	80.550	80.570	80.550	80.570	60.725	4
2022-01-24	80.620	80.630	80.550	80.550	60.710	98
2022-01-21	80.510	80.620	80.510	80.620	60.763	275
2022-01-20	82.990	82.990	82.990	82.990	62.549	56
2022-01-19	82.800	83.000	82.600	82.600	62.255	33
2022-01-18	82.400	83.200	82.010	82.800	62.406	298
2022-01-17	80.500	82.500	80.500	82.500	62.179	257
2022-01-14	81.490	82.000	80.500	81.500	61.426	395
2022-01-13	80.010	81.500	79.000	81.500	61.426	396
2022-01-12	80.010	81.490	80.000	80.010	60.303	188
2022-01-11	79.500	81.000	79.100	79.100	59.617	249
2022-01-10	79.200	80.490	79.000	79.500	59.918	268
2022-01-07	79.520	80.990	79.030	79.030	59.564	432
2022-01-06	79.010	80.990	79.010	79.520	59.933	331
2022-01-05	79.010	81.000	78.000	79.010	59.549	631
2022-01-04	78.510	78.530	78.000	78.000	58.788	368
2022-01-03	79.490	79.500	78.010	78.010	58.795	348
2021-12-31	79.020	79.190	79.000	79.190	59.685	108
2021-12-30	79.010	79.010	79.010	79.010	59.549	33
2021-12-29	79.000	79.000	79.000	79.000	59.542	94
2021-12-28	79.000	79.000	79.000	79.000	59.542	146
2021-12-27	79.490	79.500	79.000	79.000	59.542	157
2021-12-24	79.800	80.000	77.500	79.000	59.542	680
2021-12-23	79.500	79.900	78.010	79.790	60.137	103
2021-12-22	79.000	79.500	78.900	79.500	59.918	248
2021-12-21	77.490	78.490	77.490	78.490	59.157	228
2021-12-20	76.990	78.000	76.000	77.000	58.034	805
2021-12-17	75.510	76.990	75.510	76.990	58.027	238
2021-12-16	76.490	77.000	75.510	76.990	58.027	142
2021-12-15	74.900	76.500	74.900	76.500	57.657	236
2021-12-14	74.200	74.900	74.200	74.900	56.451	143
2021-12-13	74.990	75.500	74.200	75.500	56.904	224
2021-12-10	75.310	75.310	74.120	75.300	56.753	179
2021-12-09	75.700	75.700	75.310	75.310	56.760	189
2021-12-08	76.110	77.990	76.000	76.000	57.280	471
2021-12-07	77.990	77.990	75.500	75.700	57.054	1,105
2021-12-06	76.300	77.990	76.300	77.990	58.780	192
2021-12-03	76.410	77.990	76.410	76.510	57.665	101
2021-12-02	79.040	79.100	76.300	76.300	57.507	438
2021-12-01	79.030	79.500	79.030	79.030	59.564	161
2021-11-30	79.610	79.610	79.040	79.040	59.572	87
2021-11-29	80.000	80.000	79.000	79.030	59.564	139
2021-11-26	82.490	82.490	80.100	80.100	60.371	154
2021-11-25	81.070	81.070	81.000	81.000	61.049	25
2021-11-24	81.500	81.500	81.050	81.050	61.087	132
2021-11-23	83.490	83.990	82.500	82.500	62.179	179
2021-11-22	82.810	83.500	82.010	82.190	61.946	204
2021-11-19	82.500	83.490	82.500	82.810	62.413	114

← NewerPage 21 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.