Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 113.20 | 115.00 | 113.20 | 115.00 | 111.21 | 73 |
| 2025-08-14 | 113.48 | 113.48 | 113.20 | 113.20 | 109.47 | 16 |
| 2025-08-13 | 113.02 | 113.50 | 112.50 | 113.50 | 109.76 | 162 |
| 2025-08-12 | 113.50 | 113.50 | 113.02 | 113.02 | 109.30 | 28 |
| 2025-08-11 | 113.00 | 113.50 | 113.00 | 113.50 | 109.76 | 107 |
| 2025-08-08 | 113.52 | 115.98 | 113.00 | 113.00 | 109.28 | 626 |
| 2025-08-07 | 113.50 | 114.50 | 113.50 | 113.52 | 109.78 | 445 |
| 2025-08-06 | 112.00 | 113.50 | 111.60 | 113.50 | 109.76 | 666 |
| 2025-08-05 | 113.00 | 114.00 | 112.00 | 112.00 | 108.31 | 205 |
| 2025-08-04 | 111.70 | 113.00 | 111.70 | 113.00 | 109.28 | 77 |
| 2025-08-01 | 111.00 | 114.00 | 111.00 | 111.70 | 108.02 | 274 |
| 2025-07-31 | 108.06 | 111.70 | 108.02 | 111.00 | 107.34 | 602 |
| 2025-07-30 | 106.98 | 108.86 | 106.98 | 108.06 | 104.50 | 458 |
| 2025-07-29 | 105.98 | 107.48 | 105.98 | 107.00 | 103.47 | 178 |
| 2025-07-28 | 105.12 | 107.48 | 105.12 | 107.48 | 103.94 | 131 |
| 2025-07-25 | 104.98 | 106.50 | 104.98 | 105.12 | 101.66 | 351 |
| 2025-07-24 | 101.58 | 105.00 | 101.58 | 105.00 | 101.54 | 302 |
| 2025-07-23 | 102.52 | 102.52 | 100.50 | 101.60 | 98.252 | 333 |
| 2025-07-22 | 102.02 | 103.00 | 102.02 | 102.50 | 99.122 | 294 |
| 2025-07-21 | 101.08 | 102.00 | 101.08 | 102.00 | 98.638 | 92 |
| 2025-07-18 | 100.98 | 101.08 | 100.98 | 101.08 | 97.749 | 30 |
| 2025-07-17 | 99.510 | 100.98 | 99.510 | 100.98 | 97.652 | 154 |
| 2025-07-16 | 99.010 | 99.500 | 99.010 | 99.500 | 96.221 | 46 |
| 2025-07-15 | 98.010 | 99.010 | 98.010 | 99.000 | 95.737 | 138 |
| 2025-07-14 | 98.010 | 98.010 | 98.010 | 98.010 | 94.780 | 40 |
| 2025-07-11 | 98.650 | 98.650 | 98.650 | 98.650 | 95.399 | 65 |
| 2025-07-10 | 98.990 | 99.000 | 98.650 | 98.650 | 95.399 | 106 |
| 2025-07-09 | 97.490 | 98.990 | 97.490 | 98.990 | 95.728 | 277 |
| 2025-07-08 | 97.510 | 97.510 | 97.500 | 97.500 | 94.287 | 81 |
| 2025-07-07 | 96.990 | 99.000 | 96.800 | 97.500 | 94.287 | 1,209 |
| 2025-07-04 | 96.600 | 97.100 | 96.600 | 97.100 | 93.900 | 148 |
| 2025-07-03 | 96.980 | 97.060 | 96.600 | 96.600 | 93.416 | 151 |
| 2025-07-02 | 96.490 | 98.540 | 95.000 | 96.980 | 93.784 | 878 |
| 2025-07-01 | 94.510 | 96.500 | 94.510 | 96.500 | 93.320 | 158 |
| 2025-06-30 | 96.490 | 96.490 | 94.510 | 94.510 | 91.395 | 354 |
| 2025-06-27 | 96.510 | 96.800 | 96.500 | 96.500 | 93.320 | 268 |
| 2025-06-26 | 95.600 | 96.500 | 95.600 | 96.500 | 93.320 | 61 |
| 2025-06-25 | 96.510 | 96.620 | 95.600 | 95.600 | 92.449 | 171 |
| 2025-06-24 | 95.010 | 97.400 | 95.010 | 96.500 | 93.320 | 623 |
| 2025-06-23 | 94.000 | 95.550 | 94.000 | 95.000 | 91.869 | 400 |
| 2025-06-20 | 95.100 | 95.150 | 95.100 | 95.150 | 92.014 | 36 |
| 2025-06-19 | 96.050 | 96.100 | 95.100 | 95.100 | 91.966 | 220 |
| 2025-06-18 | 95.600 | 96.490 | 95.600 | 96.050 | 92.884 | 73 |
| 2025-06-17 | 95.500 | 95.600 | 95.500 | 95.600 | 92.449 | 127 |
| 2025-06-16 | 96.000 | 96.000 | 96.000 | 96.000 | 92.836 | 21 |
| 2025-06-13 | 96.530 | 97.490 | 96.000 | 96.000 | 92.836 | 426 |
| 2025-06-12 | 96.050 | 97.390 | 96.050 | 96.510 | 93.329 | 471 |
| 2025-06-11 | 95.510 | 97.000 | 95.510 | 97.000 | 93.803 | 146 |
| 2025-06-10 | 95.790 | 95.790 | 95.500 | 95.500 | 92.353 | 21 |
| 2025-06-09 | 95.500 | 95.800 | 95.500 | 95.800 | 92.643 | 92 |
| 2025-06-06 | 94.510 | 95.500 | 94.510 | 95.440 | 92.295 | 58 |
| 2025-06-05 | 94.510 | 94.510 | 94.500 | 94.500 | 91.386 | 86 |
| 2025-06-04 | 94.550 | 94.550 | 94.000 | 94.500 | 91.386 | 105 |
| 2025-06-03 | 94.510 | 94.550 | 94.510 | 94.550 | 91.434 | 40 |
| 2025-06-02 | 94.220 | 94.500 | 94.200 | 94.500 | 91.386 | 72 |
| 2025-05-30 | 94.270 | 94.270 | 94.210 | 94.220 | 91.115 | 100 |
| 2025-05-29 | 94.920 | 94.920 | 94.270 | 94.270 | 91.163 | 108 |
| 2025-05-28 | 95.030 | 95.030 | 94.500 | 94.500 | 91.386 | 46 |
| 2025-05-27 | 95.000 | 95.500 | 94.650 | 95.030 | 91.898 | 415 |
| 2025-05-26 | 93.000 | 95.000 | 93.000 | 95.000 | 91.869 | 1,378 |
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.