Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 116.60 | 116.88 | 115.00 | 115.00 | 115.00 | 201 |
| 2026-10-16 | 116.02 | 116.60 | 116.02 | 116.60 | 116.60 | 49 |
| 2026-10-15 | 116.00 | 116.02 | 116.00 | 116.02 | 116.02 | 26 |
| 2026-10-14 | 116.02 | 116.04 | 116.00 | 116.00 | 116.00 | 158 |
| 2026-10-13 | 116.02 | 117.96 | 116.00 | 116.00 | 116.00 | 118 |
| 2026-10-12 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 426 |
| 2026-10-09 | 120.02 | 121.00 | 120.02 | 121.00 | 121.00 | 142 |
| 2026-10-08 | 120.00 | 120.86 | 120.00 | 120.00 | 120.00 | 331 |
| 2026-10-07 | 121.90 | 122.00 | 120.00 | 120.00 | 120.00 | 217 |
| 2026-10-06 | 121.98 | 122.00 | 121.98 | 121.98 | 121.98 | 32 |
| 2026-10-05 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 18 |
| 2026-10-02 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 121 |
| 2026-10-01 | 121.02 | 122.22 | 119.00 | 122.22 | 122.22 | 555 |
| 2026-09-30 | 124.00 | 124.50 | 120.30 | 120.40 | 120.40 | 905 |
| 2026-09-29 | 124.50 | 124.98 | 124.00 | 124.00 | 124.00 | 633 |
| 2026-09-28 | 124.98 | 124.98 | 124.00 | 124.50 | 124.50 | 143 |
| 2026-09-25 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 369 |
| 2026-09-24 | 127.50 | 127.50 | 122.00 | 124.02 | 124.02 | 1,405 |
| 2026-09-23 | 128.02 | 128.50 | 127.50 | 127.50 | 127.50 | 538 |
| 2026-09-22 | 129.98 | 129.98 | 127.10 | 128.02 | 128.02 | 1,241 |
| 2026-09-21 | 130.50 | 130.50 | 128.00 | 130.00 | 130.00 | 949 |
Page 1 of 1 · 21 trading days
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.