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
2026-05-04	146.00	152.50	146.00	151.00	151.00	981
2026-04-30	144.12	155.00	144.10	146.00	146.00	1,503
2026-04-29	143.50	150.00	143.50	144.06	144.06	535
2026-04-28	142.20	144.00	142.20	143.90	143.90	140
2026-04-27	140.52	148.02	140.52	141.00	141.00	1,002
2026-04-24	140.00	141.00	140.00	141.00	141.00	105
2026-04-23	139.52	140.98	139.52	140.98	140.98	322
2026-04-22	139.02	139.50	139.02	139.50	139.50	27
2026-04-21	139.92	140.00	138.00	139.00	139.00	777
2026-04-20	142.00	143.00	139.50	142.00	137.32	1,066
2026-04-17	142.00	142.50	141.50	141.52	136.86	291
2026-04-16	142.30	142.30	141.50	142.00	137.32	162
2026-04-15	141.98	142.48	141.00	142.30	137.61	190
2026-04-14	140.00	142.00	140.00	142.00	137.32	76
2026-04-13	138.50	140.98	138.28	140.96	136.31	268
2026-04-10	138.52	139.52	138.00	138.00	133.45	126
2026-04-09	139.50	139.52	138.52	138.52	133.95	56
2026-04-08	137.04	139.50	137.04	139.50	134.90	112
2026-04-07	137.00	138.00	137.00	137.04	132.52	194
2026-04-02	141.98	141.98	139.52	139.52	134.92	170
2026-04-01	139.50	142.00	138.00	142.00	137.32	663
2026-03-31	134.00	139.90	133.50	139.00	134.42	762
2026-03-30	132.02	138.00	132.02	134.00	129.58	1,078
2026-03-27	133.00	133.00	132.00	132.00	127.65	209
2026-03-26	137.02	137.02	130.10	133.98	129.56	872
2026-03-25	137.02	138.00	137.02	137.02	132.50	150
2026-03-24	137.02	137.02	137.02	137.02	132.50	56
2026-03-23	136.50	137.00	136.50	137.00	132.48	85
2026-03-20	139.00	139.00	136.50	136.50	132.00	311
2026-03-19	139.98	140.00	139.98	140.00	135.39	101
2026-03-18	140.02	140.02	139.00	139.00	134.42	141
2026-03-17	141.02	141.02	140.00	140.00	135.39	161
2026-03-16	141.02	141.02	141.02	141.02	136.37	43
2026-03-13	142.00	142.02	141.00	141.02	136.37	191
2026-03-12	140.00	142.00	140.00	142.00	137.32	1,549
2026-03-11	136.52	140.00	136.52	140.00	135.39	236
2026-03-10	136.48	137.00	136.48	137.00	132.48	121
2026-03-09	137.00	137.00	135.00	136.48	131.98	584
2026-03-06	137.02	138.50	137.02	138.00	133.45	146
2026-03-05	137.48	138.00	137.48	137.50	132.97	83
2026-03-04	137.00	137.02	136.50	136.50	132.00	107
2026-03-03	137.02	140.90	136.00	137.00	132.48	1,102
2026-03-02	136.00	137.50	136.00	137.50	132.97	176
2026-02-27	134.62	139.70	134.62	136.18	131.69	869
2026-02-26	134.00	140.00	134.00	134.12	129.70	768
2026-02-25	136.56	136.56	134.00	134.00	129.58	256
2026-02-24	136.56	136.56	136.56	136.56	132.06	1
2026-02-23	136.52	136.56	136.52	136.56	132.06	14
2026-02-20	135.48	138.90	135.00	136.52	132.02	529
2026-02-19	135.02	135.48	134.50	135.48	131.01	142
2026-02-18	135.02	135.04	135.00	135.00	130.55	123
2026-02-17	137.50	137.50	135.00	135.00	130.55	211
2026-02-16	136.52	138.00	136.52	138.00	133.45	37
2026-02-13	135.02	138.00	132.50	136.52	132.02	437
2026-02-12	138.50	138.50	135.00	135.00	130.55	304
2026-02-11	138.00	140.50	138.00	140.50	135.87	202
2026-02-10	137.20	138.00	137.20	138.00	133.45	102
2026-02-09	138.50	138.50	137.50	137.50	132.97	109
2026-02-06	138.50	138.50	138.50	138.50	133.94	73
2026-02-05	138.52	138.52	138.50	138.50	133.94	110

← NewerPage 3 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.