Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 94.000 | 94.500 | 94.000 | 94.000 | 86.590 | 105 |
| 2025-02-24 | 94.000 | 94.000 | 94.000 | 94.000 | 86.590 | 71 |
| 2025-02-21 | 94.060 | 94.990 | 94.000 | 94.010 | 86.599 | 178 |
| 2025-02-20 | 94.490 | 95.490 | 94.000 | 94.060 | 86.645 | 292 |
| 2025-02-19 | 93.880 | 94.500 | 93.210 | 94.500 | 87.051 | 189 |
| 2025-02-18 | 91.990 | 93.990 | 91.990 | 93.900 | 86.498 | 197 |
| 2025-02-17 | 89.490 | 92.500 | 89.300 | 91.010 | 83.836 | 348 |
| 2025-02-14 | 88.000 | 89.490 | 88.000 | 89.490 | 82.436 | 133 |
| 2025-02-13 | 87.010 | 88.000 | 87.010 | 87.500 | 80.603 | 303 |
| 2025-02-12 | 87.490 | 87.500 | 87.100 | 87.100 | 80.234 | 87 |
| 2025-02-11 | 86.900 | 87.500 | 86.100 | 87.500 | 80.603 | 149 |
| 2025-02-10 | 86.500 | 86.990 | 86.160 | 86.900 | 80.050 | 23 |
| 2025-02-07 | 86.010 | 86.990 | 86.010 | 86.500 | 79.681 | 358 |
| 2025-02-06 | 86.490 | 86.500 | 86.000 | 86.010 | 79.230 | 214 |
| 2025-02-05 | 86.000 | 86.490 | 85.510 | 86.490 | 79.672 | 176 |
| 2025-02-04 | 86.000 | 86.500 | 86.000 | 86.000 | 79.221 | 57 |
| 2025-02-03 | 85.800 | 86.000 | 85.800 | 86.000 | 79.221 | 33 |
| 2025-01-31 | 85.010 | 86.500 | 85.010 | 85.800 | 79.037 | 103 |
| 2025-01-30 | 86.000 | 86.500 | 85.500 | 85.510 | 78.769 | 169 |
| 2025-01-29 | 84.210 | 86.000 | 84.210 | 86.000 | 79.221 | 336 |
| 2025-01-28 | 84.000 | 84.010 | 84.000 | 84.010 | 77.388 | 2 |
| 2025-01-27 | 83.990 | 84.000 | 83.990 | 84.000 | 77.378 | 35 |
| 2025-01-24 | 83.000 | 83.990 | 83.000 | 83.990 | 77.369 | 117 |
| 2025-01-23 | 84.200 | 84.200 | 82.000 | 83.490 | 76.909 | 233 |
| 2025-01-22 | 84.200 | 84.200 | 84.200 | 84.200 | 77.563 | 19 |
| 2025-01-21 | 84.010 | 84.440 | 84.010 | 84.200 | 77.563 | 72 |
| 2025-01-20 | 84.440 | 84.450 | 84.000 | 84.000 | 77.378 | 117 |
| 2025-01-17 | 83.860 | 84.490 | 83.860 | 84.460 | 77.802 | 87 |
| 2025-01-16 | 83.510 | 84.490 | 83.510 | 83.860 | 77.250 | 24 |
| 2025-01-15 | 84.500 | 84.520 | 83.500 | 83.500 | 76.918 | 148 |
| 2025-01-14 | 85.980 | 85.980 | 85.000 | 85.000 | 78.300 | 87 |
| 2025-01-13 | 85.470 | 85.990 | 85.100 | 85.980 | 79.202 | 101 |
| 2025-01-10 | 85.890 | 85.900 | 85.470 | 85.470 | 78.733 | 141 |
| 2025-01-09 | 85.490 | 85.900 | 84.510 | 85.900 | 79.129 | 181 |
| 2025-01-08 | 84.990 | 85.500 | 84.410 | 85.490 | 78.751 | 175 |
| 2025-01-07 | 84.390 | 85.000 | 83.850 | 85.000 | 78.300 | 376 |
| 2025-01-06 | 84.000 | 84.490 | 83.500 | 84.400 | 77.747 | 478 |
| 2025-01-03 | 84.490 | 84.490 | 84.200 | 84.480 | 77.821 | 68 |
| 2025-01-02 | 83.990 | 85.000 | 83.990 | 84.500 | 77.839 | 283 |
| 2024-12-31 | 83.500 | 84.000 | 83.500 | 84.000 | 77.378 | 122 |
| 2024-12-30 | 83.440 | 84.000 | 83.000 | 83.800 | 77.194 | 189 |
| 2024-12-27 | 82.120 | 83.430 | 82.120 | 83.420 | 76.844 | 175 |
| 2024-12-24 | 82.120 | 82.120 | 82.120 | 82.120 | 75.647 | 1 |
| 2024-12-23 | 81.990 | 82.480 | 81.990 | 82.120 | 75.647 | 127 |
| 2024-12-20 | 80.500 | 82.000 | 80.500 | 82.000 | 75.536 | 334 |
| 2024-12-19 | 79.500 | 80.500 | 79.500 | 80.500 | 74.154 | 283 |
| 2024-12-18 | 79.500 | 79.500 | 79.500 | 79.500 | 73.233 | 39 |
| 2024-12-17 | 79.500 | 79.980 | 79.490 | 79.980 | 73.675 | 105 |
| 2024-12-16 | 77.500 | 79.020 | 77.500 | 79.020 | 72.791 | 120 |
| 2024-12-13 | 77.490 | 78.000 | 77.490 | 78.000 | 71.851 | 102 |
| 2024-12-12 | 76.250 | 77.500 | 76.250 | 77.490 | 71.382 | 634 |
| 2024-12-11 | 76.260 | 76.530 | 76.250 | 76.250 | 70.239 | 11,237 |
| 2024-12-10 | 75.990 | 76.270 | 75.990 | 76.250 | 70.239 | 167 |
| 2024-12-09 | 75.990 | 76.000 | 75.400 | 76.000 | 70.009 | 395 |
| 2024-12-06 | 75.000 | 76.000 | 75.000 | 76.000 | 70.009 | 140 |
| 2024-12-05 | 75.040 | 75.050 | 74.790 | 75.000 | 69.088 | 324 |
| 2024-12-04 | 75.500 | 75.500 | 75.010 | 75.010 | 69.097 | 121 |
| 2024-12-03 | 75.300 | 75.970 | 75.300 | 75.500 | 69.549 | 134 |
| 2024-12-02 | 75.990 | 75.990 | 75.300 | 75.300 | 69.364 | 101 |
| 2024-11-29 | 75.500 | 76.090 | 75.500 | 76.080 | 70.083 | 295 |
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.