Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 95.400 | 95.400 | 93.000 | 93.880 | 90.786 | 667 |
| 2025-05-22 | 94.500 | 96.000 | 94.500 | 95.400 | 92.256 | 1,173 |
| 2025-05-21 | 93.010 | 94.500 | 93.010 | 94.500 | 91.386 | 1,271 |
| 2025-05-20 | 92.600 | 93.060 | 92.600 | 93.000 | 89.935 | 305 |
| 2025-05-19 | 91.500 | 93.000 | 91.500 | 92.600 | 89.548 | 540 |
| 2025-05-16 | 90.500 | 91.420 | 90.250 | 91.420 | 88.407 | 205 |
| 2025-05-15 | 89.600 | 90.200 | 89.600 | 90.000 | 87.034 | 40 |
| 2025-05-14 | 88.750 | 90.200 | 88.600 | 89.600 | 86.647 | 712 |
| 2025-05-13 | 87.300 | 88.500 | 87.110 | 88.500 | 85.583 | 888 |
| 2025-05-12 | 86.510 | 87.300 | 86.510 | 87.300 | 84.423 | 339 |
| 2025-05-09 | 86.500 | 86.500 | 86.400 | 86.500 | 83.649 | 209 |
| 2025-05-08 | 86.000 | 86.000 | 85.800 | 86.000 | 83.166 | 468 |
| 2025-05-07 | 85.200 | 85.790 | 85.200 | 85.790 | 82.963 | 368 |
| 2025-05-06 | 84.500 | 85.500 | 84.500 | 85.040 | 82.237 | 220 |
| 2025-05-05 | 83.600 | 85.000 | 83.600 | 84.500 | 81.715 | 152 |
| 2025-05-02 | 83.510 | 83.700 | 83.510 | 83.700 | 80.941 | 9 |
| 2025-04-30 | 83.010 | 84.000 | 83.010 | 83.510 | 80.758 | 316 |
| 2025-04-29 | 82.990 | 83.000 | 82.100 | 83.000 | 80.265 | 1,644 |
| 2025-04-28 | 82.010 | 83.000 | 81.800 | 83.000 | 80.265 | 661 |
| 2025-04-25 | 81.300 | 82.490 | 81.000 | 82.000 | 79.298 | 243 |
| 2025-04-24 | 81.500 | 81.500 | 81.300 | 81.300 | 78.621 | 71 |
| 2025-04-23 | 81.060 | 81.990 | 81.060 | 81.110 | 78.437 | 515 |
| 2025-04-22 | 81.500 | 82.030 | 81.060 | 81.060 | 78.388 | 479 |
| 2025-04-17 | 84.210 | 84.400 | 83.310 | 83.510 | 80.758 | 117 |
| 2025-04-16 | 86.540 | 87.280 | 86.530 | 87.280 | 80.400 | 602 |
| 2025-04-15 | 86.950 | 87.000 | 86.500 | 86.530 | 79.709 | 415 |
| 2025-04-14 | 86.000 | 86.940 | 86.000 | 86.920 | 80.068 | 75 |
| 2025-04-11 | 86.600 | 86.600 | 85.510 | 85.870 | 79.101 | 240 |
| 2025-04-10 | 86.990 | 87.500 | 86.510 | 86.600 | 79.774 | 329 |
| 2025-04-09 | 86.000 | 86.000 | 85.500 | 85.500 | 78.760 | 142 |
| 2025-04-08 | 86.990 | 86.990 | 86.100 | 86.210 | 79.414 | 406 |
| 2025-04-07 | 89.000 | 89.000 | 84.500 | 86.300 | 79.497 | 1,106 |
| 2025-04-04 | 94.500 | 94.500 | 90.000 | 90.000 | 82.906 | 1,069 |
| 2025-04-03 | 95.200 | 95.200 | 93.500 | 94.500 | 87.051 | 927 |
| 2025-04-02 | 94.600 | 94.660 | 94.600 | 94.660 | 87.198 | 45 |
| 2025-04-01 | 95.200 | 95.200 | 94.500 | 94.600 | 87.143 | 119 |
| 2025-03-31 | 95.500 | 95.500 | 95.000 | 95.200 | 87.696 | 177 |
| 2025-03-28 | 95.100 | 95.100 | 95.000 | 95.100 | 87.604 | 97 |
| 2025-03-27 | 95.200 | 95.200 | 95.100 | 95.100 | 87.604 | 79 |
| 2025-03-26 | 95.000 | 95.500 | 95.000 | 95.200 | 87.696 | 279 |
| 2025-03-25 | 94.310 | 95.000 | 94.310 | 94.990 | 87.502 | 124 |
| 2025-03-24 | 94.000 | 94.300 | 94.000 | 94.300 | 86.867 | 47 |
| 2025-03-21 | 94.010 | 94.990 | 94.000 | 94.000 | 86.590 | 233 |
| 2025-03-20 | 93.510 | 94.000 | 93.510 | 94.000 | 86.590 | 61 |
| 2025-03-19 | 93.510 | 94.000 | 93.500 | 93.500 | 86.130 | 66 |
| 2025-03-18 | 92.620 | 93.500 | 92.620 | 93.500 | 86.130 | 44 |
| 2025-03-17 | 93.000 | 93.000 | 92.500 | 92.620 | 85.319 | 195 |
| 2025-03-14 | 93.290 | 93.290 | 92.500 | 92.500 | 85.208 | 177 |
| 2025-03-13 | 94.980 | 94.980 | 91.500 | 93.290 | 85.936 | 529 |
| 2025-03-12 | 96.510 | 96.510 | 95.000 | 95.000 | 87.511 | 180 |
| 2025-03-11 | 97.990 | 97.990 | 95.610 | 96.500 | 88.893 | 504 |
| 2025-03-10 | 97.500 | 98.000 | 97.300 | 97.990 | 90.266 | 87 |
| 2025-03-07 | 97.000 | 97.500 | 97.000 | 97.500 | 89.814 | 75 |
| 2025-03-06 | 97.530 | 97.530 | 97.050 | 97.050 | 89.400 | 104 |
| 2025-03-05 | 97.510 | 98.000 | 97.510 | 97.530 | 89.842 | 70 |
| 2025-03-04 | 98.290 | 98.500 | 97.500 | 97.500 | 89.814 | 109 |
| 2025-03-03 | 96.010 | 98.500 | 96.000 | 98.290 | 90.542 | 655 |
| 2025-02-28 | 96.010 | 96.500 | 96.000 | 96.000 | 88.433 | 85 |
| 2025-02-27 | 96.000 | 96.000 | 96.000 | 96.000 | 88.433 | 140 |
| 2025-02-26 | 94.010 | 95.500 | 94.010 | 95.500 | 87.972 | 168 |
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.