Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.