Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 108.02 | 108.68 | 105.16 | 105.16 | 105.16 | 604 |
| 2026-10-16 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 600 |
| 2026-10-15 | 108.00 | 109.82 | 107.58 | 107.58 | 107.58 | 482 |
| 2026-10-14 | 108.80 | 110.48 | 108.00 | 108.00 | 108.00 | 1,242 |
| 2026-10-13 | 114.48 | 114.48 | 110.00 | 110.00 | 110.00 | 561 |
| 2026-10-12 | 117.00 | 117.00 | 112.50 | 114.50 | 114.50 | 1,045 |
| 2026-10-09 | 116.70 | 117.40 | 116.60 | 116.70 | 116.70 | 198 |
| 2026-10-08 | 117.00 | 117.50 | 116.70 | 116.70 | 116.70 | 70 |
| 2026-10-07 | 122.00 | 122.00 | 117.52 | 117.52 | 117.52 | 464 |
| 2026-10-06 | 122.20 | 122.20 | 121.60 | 122.00 | 122.00 | 130 |
| 2026-10-05 | 122.52 | 122.88 | 122.10 | 122.20 | 122.20 | 108 |
| 2026-10-02 | 124.10 | 124.34 | 122.52 | 122.52 | 122.52 | 294 |
| 2026-10-01 | 123.50 | 125.00 | 123.50 | 124.10 | 124.10 | 328 |
| 2026-09-30 | 125.00 | 125.20 | 123.04 | 123.04 | 123.04 | 397 |
| 2026-09-29 | 124.60 | 125.60 | 124.52 | 125.00 | 125.00 | 568 |
| 2026-09-28 | 125.00 | 125.50 | 125.00 | 125.10 | 125.10 | 155 |
| 2026-09-25 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 764 |
| 2026-09-24 | 126.40 | 126.50 | 124.10 | 124.10 | 124.10 | 615 |
| 2026-09-23 | 126.98 | 128.00 | 126.26 | 126.40 | 126.40 | 763 |
| 2026-09-22 | 126.00 | 127.58 | 126.00 | 127.00 | 127.00 | 190 |
| 2026-09-21 | 127.00 | 127.76 | 125.82 | 125.82 | 125.82 | 503 |
| 2026-09-18 | 128.00 | 131.08 | 125.98 | 127.00 | 127.00 | 3,645 |
| 2026-09-17 | 133.60 | 133.60 | 128.66 | 128.66 | 128.66 | 2,166 |
| 2026-09-16 | 138.98 | 138.98 | 132.46 | 133.60 | 133.60 | 2,335 |
| 2026-09-15 | 139.46 | 139.46 | 137.84 | 139.16 | 139.16 | 548 |
| 2026-09-14 | 138.50 | 139.50 | 137.00 | 138.56 | 138.56 | 2,695 |
| 2026-09-11 | 141.00 | 141.00 | 139.50 | 140.00 | 140.00 | 232 |
| 2026-09-10 | 140.60 | 141.00 | 140.30 | 141.00 | 141.00 | 44 |
| 2026-09-09 | 142.00 | 142.00 | 140.60 | 140.60 | 140.60 | 265 |
| 2026-09-08 | 142.02 | 142.02 | 140.60 | 142.00 | 142.00 | 333 |
| 2026-09-07 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 775 |
| 2026-09-04 | 145.40 | 145.40 | 140.96 | 142.00 | 142.00 | 2,406 |
| 2026-09-03 | 144.38 | 145.40 | 142.96 | 144.40 | 144.40 | 844 |
| 2026-09-02 | 139.50 | 144.40 | 139.50 | 144.40 | 144.40 | 753 |
| 2026-09-01 | 139.50 | 139.50 | 139.20 | 139.20 | 139.20 | 145 |
| 2026-08-31 | 138.50 | 139.00 | 137.98 | 139.00 | 139.00 | 293 |
| 2026-08-28 | 140.90 | 140.90 | 136.10 | 138.50 | 138.50 | 1,462 |
| 2026-08-27 | 140.16 | 142.00 | 140.16 | 140.90 | 140.90 | 180 |
| 2026-08-26 | 139.72 | 141.70 | 139.72 | 140.16 | 140.16 | 264 |
| 2026-08-25 | 139.54 | 142.20 | 139.54 | 139.70 | 139.70 | 204 |
| 2026-08-24 | 142.20 | 142.20 | 139.54 | 139.54 | 139.54 | 358 |
| 2026-08-21 | 138.98 | 139.96 | 138.98 | 139.96 | 139.96 | 83 |
| 2026-08-20 | 136.00 | 138.22 | 136.00 | 138.22 | 138.22 | 146 |
| 2026-08-19 | 133.56 | 135.90 | 133.56 | 134.00 | 134.00 | 102 |
| 2026-08-18 | 135.00 | 136.00 | 133.90 | 134.06 | 134.06 | 149 |
| 2026-08-17 | 133.54 | 135.00 | 133.52 | 134.00 | 134.00 | 69 |
| 2026-08-14 | 133.40 | 133.44 | 133.06 | 133.06 | 133.06 | 350 |
| 2026-08-13 | 134.00 | 134.42 | 133.02 | 133.02 | 133.02 | 217 |
| 2026-08-12 | 133.96 | 133.98 | 132.12 | 132.12 | 132.12 | 74 |
| 2026-08-11 | 135.00 | 135.00 | 133.32 | 133.32 | 133.32 | 367 |
| 2026-08-10 | 134.00 | 135.50 | 133.60 | 133.60 | 133.60 | 157 |
| 2026-08-07 | 135.98 | 136.00 | 134.50 | 134.50 | 134.50 | 161 |
| 2026-08-06 | 137.00 | 137.00 | 135.96 | 136.00 | 136.00 | 285 |
| 2026-08-05 | 137.00 | 137.00 | 134.50 | 137.00 | 137.00 | 758 |
| 2026-08-04 | 140.00 | 140.00 | 137.62 | 138.00 | 138.00 | 578 |
| 2026-08-03 | 142.20 | 142.20 | 140.70 | 140.70 | 140.70 | 75 |
| 2026-07-31 | 145.00 | 145.00 | 142.60 | 142.60 | 142.60 | 193 |
| 2026-07-30 | 145.98 | 146.00 | 145.60 | 145.60 | 145.60 | 26 |
| 2026-07-29 | 146.10 | 146.80 | 146.10 | 146.10 | 146.10 | 33 |
| 2026-07-28 | 147.46 | 147.46 | 145.50 | 146.10 | 146.10 | 375 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-09 | 4.1900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.