Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 135.60 | 136.00 | 135.60 | 136.00 | 131.52 | 149 |
| 2025-11-06 | 136.00 | 136.24 | 135.60 | 136.00 | 131.52 | 505 |
| 2025-11-05 | 137.10 | 137.10 | 136.00 | 136.52 | 132.02 | 557 |
| 2025-11-04 | 137.00 | 138.00 | 137.00 | 137.10 | 132.58 | 184 |
| 2025-11-03 | 138.00 | 138.26 | 135.00 | 137.00 | 132.48 | 1,135 |
| 2025-10-31 | 136.96 | 139.98 | 136.96 | 138.04 | 133.49 | 482 |
| 2025-10-30 | 135.00 | 136.96 | 134.70 | 136.96 | 132.45 | 458 |
| 2025-10-29 | 135.00 | 135.98 | 135.00 | 135.00 | 130.55 | 158 |
| 2025-10-28 | 135.00 | 135.48 | 135.00 | 135.00 | 130.55 | 120 |
| 2025-10-27 | 135.50 | 135.50 | 134.00 | 134.00 | 129.58 | 258 |
| 2025-10-24 | 137.04 | 137.50 | 135.50 | 135.50 | 131.03 | 262 |
| 2025-10-23 | 138.02 | 138.98 | 137.00 | 137.00 | 132.48 | 210 |
| 2025-10-22 | 140.00 | 140.00 | 138.00 | 138.00 | 133.45 | 163 |
| 2025-10-21 | 143.00 | 143.00 | 140.00 | 140.00 | 135.39 | 242 |
| 2025-10-20 | 143.00 | 143.00 | 143.00 | 143.00 | 138.29 | 168 |
| 2025-10-17 | 143.00 | 143.50 | 143.00 | 143.00 | 138.29 | 182 |
| 2025-10-16 | 143.00 | 143.48 | 142.52 | 143.48 | 138.75 | 276 |
| 2025-10-15 | 145.02 | 145.50 | 143.26 | 143.26 | 138.54 | 377 |
| 2025-10-14 | 147.98 | 148.00 | 145.02 | 145.02 | 140.24 | 263 |
| 2025-10-13 | 148.00 | 150.00 | 147.00 | 147.00 | 142.16 | 333 |
| 2025-10-10 | 147.22 | 149.00 | 147.22 | 149.00 | 144.09 | 75 |
| 2025-10-09 | 151.26 | 151.26 | 146.40 | 147.22 | 142.37 | 809 |
| 2025-10-08 | 150.50 | 153.98 | 150.00 | 151.00 | 146.02 | 384 |
| 2025-10-07 | 149.48 | 151.00 | 149.48 | 150.50 | 145.54 | 424 |
| 2025-10-06 | 150.50 | 151.00 | 148.00 | 149.48 | 144.55 | 551 |
| 2025-10-03 | 150.26 | 151.98 | 149.82 | 150.24 | 145.29 | 293 |
| 2025-10-02 | 147.00 | 153.00 | 145.00 | 150.28 | 145.33 | 1,217 |
| 2025-10-01 | 150.48 | 152.98 | 147.00 | 147.00 | 142.16 | 635 |
| 2025-09-30 | 140.02 | 150.50 | 140.00 | 147.66 | 142.79 | 697 |
| 2025-09-29 | 135.50 | 140.00 | 135.50 | 140.00 | 135.39 | 412 |
| 2025-09-26 | 132.00 | 136.50 | 132.00 | 135.00 | 130.55 | 702 |
| 2025-09-25 | 132.80 | 132.80 | 132.00 | 132.00 | 127.65 | 174 |
| 2025-09-24 | 131.52 | 133.50 | 131.52 | 132.80 | 128.42 | 226 |
| 2025-09-23 | 132.48 | 133.00 | 131.50 | 131.50 | 127.17 | 393 |
| 2025-09-22 | 134.98 | 134.98 | 132.00 | 132.50 | 128.13 | 346 |
| 2025-09-19 | 136.50 | 137.00 | 134.00 | 135.10 | 130.65 | 1,146 |
| 2025-09-18 | 134.98 | 136.50 | 134.98 | 136.50 | 132.00 | 524 |
| 2025-09-17 | 134.98 | 134.98 | 130.02 | 133.50 | 129.10 | 267 |
| 2025-09-16 | 136.00 | 136.22 | 132.98 | 135.00 | 130.55 | 617 |
| 2025-09-15 | 137.00 | 138.58 | 137.00 | 138.46 | 133.90 | 846 |
| 2025-09-12 | 139.02 | 139.50 | 139.02 | 139.02 | 134.44 | 84 |
| 2025-09-11 | 139.02 | 140.48 | 139.02 | 139.02 | 134.44 | 53 |
| 2025-09-10 | 140.52 | 140.62 | 140.00 | 140.00 | 135.39 | 1,059 |
| 2025-09-09 | 143.00 | 143.00 | 140.50 | 140.50 | 135.87 | 317 |
| 2025-09-08 | 137.52 | 143.00 | 137.52 | 143.00 | 138.29 | 1,377 |
| 2025-09-05 | 135.00 | 140.92 | 135.00 | 140.92 | 136.28 | 339 |
| 2025-09-04 | 132.00 | 135.00 | 132.00 | 135.00 | 130.55 | 382 |
| 2025-09-03 | 125.02 | 136.98 | 125.02 | 133.00 | 128.62 | 622 |
| 2025-09-02 | 143.02 | 144.96 | 123.58 | 127.00 | 122.81 | 1,754 |
| 2025-09-01 | 144.00 | 145.50 | 143.70 | 144.98 | 140.20 | 602 |
| 2025-08-29 | 147.98 | 149.88 | 146.50 | 149.88 | 144.94 | 442 |
| 2025-08-28 | 139.00 | 149.84 | 139.00 | 147.98 | 143.10 | 744 |
| 2025-08-27 | 147.00 | 148.10 | 135.00 | 139.00 | 134.42 | 1,041 |
| 2025-08-26 | 165.00 | 168.56 | 148.00 | 148.00 | 143.12 | 1,628 |
| 2025-08-25 | 153.48 | 165.00 | 153.26 | 165.00 | 159.56 | 1,017 |
| 2025-08-22 | 149.98 | 153.84 | 149.00 | 153.00 | 147.96 | 1,296 |
| 2025-08-21 | 135.00 | 148.00 | 135.00 | 148.00 | 143.12 | 1,080 |
| 2025-08-20 | 130.00 | 135.00 | 130.00 | 135.00 | 130.55 | 894 |
| 2025-08-19 | 124.98 | 135.00 | 124.98 | 130.10 | 125.81 | 1,487 |
| 2025-08-18 | 120.00 | 125.00 | 119.52 | 124.98 | 120.86 | 1,642 |
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.