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
2026-02-04	138.06	138.50	138.06	138.50	133.94	22
2026-02-03	138.02	138.02	138.02	138.02	133.47	51
2026-02-02	142.00	142.00	137.08	138.00	133.45	456
2026-01-30	142.00	142.50	142.00	142.00	137.32	176
2026-01-29	142.50	142.50	142.00	142.00	137.32	78
2026-01-28	142.52	142.52	142.50	142.50	137.80	127
2026-01-27	144.00	144.00	142.52	142.52	137.82	157
2026-01-26	144.90	144.90	143.50	143.50	138.77	155
2026-01-23	144.52	146.82	144.00	144.00	139.25	530
2026-01-22	140.50	144.50	140.00	144.50	139.74	474
2026-01-21	141.00	141.00	140.20	140.50	135.87	278
2026-01-20	141.50	142.00	140.50	140.50	135.87	133
2026-01-19	140.50	144.40	139.50	141.50	136.84	962
2026-01-16	144.50	144.52	140.50	140.50	135.87	314
2026-01-15	143.06	145.00	143.06	145.00	140.22	131
2026-01-14	142.50	143.20	142.50	143.06	138.35	172
2026-01-13	142.98	143.00	141.52	142.00	137.32	127
2026-01-12	138.00	142.80	138.00	142.80	138.09	867
2026-01-09	134.00	138.50	134.00	138.50	133.94	514
2026-01-08	134.52	135.00	133.52	134.00	129.58	174
2026-01-07	134.50	135.70	134.50	134.52	130.09	166
2026-01-06	134.00	134.50	134.00	134.50	130.07	34
2026-01-05	132.00	134.00	132.00	134.00	129.58	71
2026-01-02	131.50	132.00	131.50	132.00	127.65	6
2025-12-31	131.00	131.50	131.00	131.50	127.17	5
2025-12-30	131.00	131.50	131.00	131.00	126.68	61
2025-12-29	125.02	131.00	125.02	131.00	126.68	388
2025-12-24	127.00	128.00	127.00	128.00	123.78	165
2025-12-23	127.04	128.00	127.04	128.00	123.78	205
2025-12-22	129.50	129.50	127.02	127.02	122.83	225
2025-12-19	131.00	131.20	129.52	129.52	125.25	203
2025-12-18	130.50	131.00	130.00	131.00	126.68	185
2025-12-17	129.00	130.50	129.00	130.50	126.20	259
2025-12-16	128.02	128.04	128.02	128.02	123.80	127
2025-12-15	124.50	129.50	123.52	128.00	123.78	1,039
2025-12-12	123.16	125.00	123.16	125.00	120.88	389
2025-12-11	123.12	123.16	123.12	123.16	119.10	5
2025-12-10	123.12	123.12	123.12	123.12	119.06	68
2025-12-09	122.02	123.50	122.02	123.12	119.06	121
2025-12-08	123.02	123.02	122.00	122.00	117.98	100
2025-12-05	124.52	124.58	123.00	123.00	118.95	145
2025-12-04	124.52	124.76	124.50	124.50	120.40	84
2025-12-03	127.02	129.80	124.00	124.52	120.42	1,088
2025-12-02	130.02	130.50	127.00	127.00	122.81	456
2025-12-01	130.02	130.02	130.00	130.00	125.72	197
2025-11-28	131.50	132.00	130.00	130.00	125.72	157
2025-11-27	131.52	131.52	131.52	131.52	127.19	6
2025-11-26	131.50	131.50	131.50	131.50	127.17	152
2025-11-25	133.00	133.00	132.00	132.00	127.65	136
2025-11-24	134.52	135.00	133.00	133.00	128.62	179
2025-11-21	134.02	134.50	134.02	134.50	130.07	151
2025-11-20	134.70	135.20	134.02	134.02	129.60	251
2025-11-19	130.02	134.80	130.02	132.64	128.27	848
2025-11-18	137.02	137.02	130.00	130.00	125.72	396
2025-11-17	137.00	137.50	137.00	137.00	132.48	129
2025-11-14	137.00	138.00	136.96	137.02	132.50	337
2025-11-13	136.98	137.00	136.50	137.00	132.48	225
2025-11-12	137.00	138.00	136.00	137.00	132.48	618
2025-11-11	136.12	137.00	136.12	137.00	132.48	21
2025-11-10	136.02	136.50	136.02	136.06	131.58	86

← NewerPage 4 of 22 · 1,284 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.