Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 77.310 | 77.310 | 76.500 | 76.500 | 70.470 | 143 |
| 2024-11-27 | 78.550 | 79.000 | 77.300 | 77.300 | 71.207 | 208 |
| 2024-11-26 | 79.980 | 80.000 | 78.550 | 78.550 | 72.358 | 816 |
| 2024-11-25 | 79.990 | 79.990 | 79.960 | 79.980 | 73.675 | 357 |
| 2024-11-22 | 80.110 | 80.150 | 80.000 | 80.000 | 73.694 | 147 |
| 2024-11-21 | 80.990 | 80.990 | 80.110 | 80.110 | 73.795 | 68 |
| 2024-11-20 | 80.000 | 80.990 | 80.000 | 80.990 | 74.606 | 265 |
| 2024-11-19 | 80.620 | 81.480 | 80.620 | 80.620 | 74.265 | 44 |
| 2024-11-18 | 80.600 | 81.480 | 80.500 | 80.610 | 74.256 | 173 |
| 2024-11-15 | 81.000 | 81.000 | 80.600 | 80.600 | 74.247 | 6 |
| 2024-11-14 | 81.290 | 81.290 | 81.000 | 81.000 | 74.615 | 142 |
| 2024-11-13 | 80.500 | 81.500 | 80.500 | 81.290 | 74.882 | 349 |
| 2024-11-12 | 80.990 | 80.990 | 80.000 | 80.000 | 73.694 | 296 |
| 2024-11-11 | 80.010 | 81.000 | 80.010 | 81.000 | 74.615 | 283 |
| 2024-11-08 | 82.000 | 82.010 | 80.000 | 80.000 | 73.694 | 501 |
| 2024-11-07 | 82.990 | 83.000 | 82.000 | 82.020 | 75.555 | 329 |
| 2024-11-06 | 82.000 | 83.000 | 82.000 | 83.000 | 76.457 | 272 |
| 2024-11-05 | 79.900 | 82.000 | 79.900 | 82.000 | 75.536 | 541 |
| 2024-11-04 | 78.500 | 79.980 | 78.310 | 79.980 | 73.675 | 412 |
| 2024-11-01 | 77.000 | 78.500 | 77.000 | 78.500 | 72.312 | 186 |
| 2024-10-31 | 76.990 | 77.000 | 76.000 | 76.500 | 70.470 | 225 |
| 2024-10-30 | 75.990 | 76.990 | 75.980 | 76.990 | 70.921 | 263 |
| 2024-10-29 | 75.010 | 75.980 | 75.010 | 75.010 | 69.097 | 233 |
| 2024-10-28 | 75.500 | 75.510 | 75.000 | 75.000 | 69.088 | 344 |
| 2024-10-25 | 74.520 | 74.610 | 74.520 | 74.610 | 68.729 | 7 |
| 2024-10-24 | 74.520 | 74.520 | 74.520 | 74.520 | 68.646 | 1 |
| 2024-10-23 | 75.100 | 75.480 | 74.510 | 74.520 | 68.646 | 163 |
| 2024-10-22 | 75.700 | 76.490 | 75.000 | 75.100 | 69.180 | 756 |
| 2024-10-21 | 75.000 | 75.990 | 75.000 | 75.700 | 69.733 | 1,258 |
| 2024-10-18 | 74.000 | 74.610 | 74.000 | 74.610 | 68.729 | 192 |
| 2024-10-17 | 73.500 | 74.000 | 73.020 | 74.000 | 68.167 | 125 |
| 2024-10-16 | 73.480 | 73.500 | 73.480 | 73.500 | 67.706 | 21 |
| 2024-10-15 | 72.510 | 73.480 | 72.310 | 73.480 | 67.688 | 108 |
| 2024-10-14 | 72.100 | 72.990 | 72.100 | 72.510 | 66.794 | 402 |
| 2024-10-11 | 72.110 | 72.150 | 72.110 | 72.150 | 66.463 | 25 |
| 2024-10-10 | 72.010 | 72.010 | 72.010 | 72.010 | 66.334 | 1 |
| 2024-10-09 | 71.530 | 72.180 | 71.530 | 72.010 | 66.334 | 950 |
| 2024-10-08 | 71.530 | 71.530 | 71.530 | 71.530 | 65.891 | 117 |
| 2024-10-07 | 72.110 | 72.120 | 71.530 | 71.530 | 65.891 | 514 |
| 2024-10-04 | 72.440 | 72.440 | 72.110 | 72.110 | 66.426 | 59 |
| 2024-10-03 | 71.910 | 72.440 | 71.910 | 72.440 | 66.730 | 104 |
| 2024-10-02 | 71.910 | 71.920 | 71.900 | 71.900 | 66.232 | 187 |
| 2024-10-01 | 72.000 | 72.020 | 71.810 | 71.900 | 66.232 | 2,819 |
| 2024-09-30 | 72.300 | 72.300 | 72.000 | 72.000 | 66.324 | 96 |
| 2024-09-27 | 71.860 | 72.000 | 71.860 | 72.000 | 66.324 | 215 |
| 2024-09-26 | 71.810 | 71.860 | 71.810 | 71.860 | 66.195 | 254 |
| 2024-09-25 | 71.710 | 71.710 | 71.710 | 71.710 | 66.057 | 1 |
| 2024-09-24 | 71.710 | 71.800 | 71.520 | 71.520 | 65.882 | 241 |
| 2024-09-23 | 71.810 | 71.810 | 71.710 | 71.710 | 66.057 | 181 |
| 2024-09-20 | 71.710 | 71.710 | 71.710 | 71.710 | 66.057 | 18 |
| 2024-09-19 | 73.030 | 73.030 | 71.500 | 71.500 | 65.864 | 220 |
| 2024-09-18 | 73.010 | 73.010 | 73.010 | 73.010 | 67.255 | 1 |
| 2024-09-17 | 73.510 | 73.510 | 73.010 | 73.010 | 67.255 | 488 |
| 2024-09-16 | 74.000 | 74.490 | 73.510 | 73.510 | 67.715 | 115 |
| 2024-09-13 | 75.060 | 75.480 | 74.500 | 74.500 | 68.627 | 574 |
| 2024-09-12 | 75.040 | 75.060 | 75.040 | 75.050 | 69.134 | 61 |
| 2024-09-11 | 74.640 | 75.500 | 74.640 | 75.040 | 69.125 | 404 |
| 2024-09-10 | 74.620 | 75.460 | 74.620 | 74.630 | 68.747 | 28 |
| 2024-09-09 | 74.970 | 75.010 | 74.640 | 74.640 | 68.756 | 77 |
| 2024-09-06 | 74.840 | 74.970 | 74.600 | 74.970 | 69.060 | 95 |
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.