Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 80.500 | 80.500 | 79.500 | 80.480 | 80.480 | 49 |
| 2024-09-05 | 78.010 | 80.500 | 78.000 | 80.500 | 80.500 | 109 |
| 2024-09-04 | 79.990 | 79.990 | 78.160 | 78.500 | 78.500 | 97 |
| 2024-09-03 | 80.780 | 80.780 | 78.800 | 80.020 | 80.020 | 139 |
| 2024-09-02 | 80.780 | 80.780 | 79.000 | 80.780 | 80.780 | 111 |
| 2024-08-30 | 82.370 | 82.370 | 78.620 | 81.100 | 81.100 | 175 |
| 2024-08-29 | 82.000 | 82.380 | 80.000 | 82.380 | 82.380 | 80 |
| 2024-08-28 | 82.400 | 82.400 | 80.010 | 82.000 | 82.000 | 200 |
| 2024-08-27 | 82.430 | 82.430 | 81.400 | 82.400 | 82.400 | 31 |
| 2024-08-26 | 81.940 | 82.440 | 80.010 | 82.440 | 82.440 | 219 |
| 2024-08-23 | 81.490 | 81.600 | 78.610 | 81.600 | 81.600 | 242 |
| 2024-08-22 | 81.490 | 81.490 | 81.490 | 81.490 | 81.490 | 1 |
| 2024-08-21 | 81.400 | 81.490 | 81.400 | 81.490 | 81.490 | 13 |
| 2024-08-20 | 81.100 | 81.400 | 79.110 | 81.400 | 81.400 | 30 |
| 2024-08-19 | 81.000 | 81.190 | 78.490 | 81.100 | 81.100 | 297 |
| 2024-08-16 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 12 |
| 2024-08-15 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 0 |
| 2024-08-14 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 0 |
| 2024-08-13 | 79.000 | 81.900 | 78.010 | 81.900 | 81.900 | 306 |
| 2024-08-12 | 77.990 | 79.000 | 77.100 | 79.000 | 79.000 | 87 |
| 2024-08-09 | 79.000 | 79.000 | 76.200 | 78.000 | 78.000 | 126 |
| 2024-08-08 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 1 |
| 2024-08-07 | 77.000 | 79.000 | 76.000 | 79.000 | 79.000 | 138 |
| 2024-08-06 | 75.500 | 77.000 | 75.390 | 77.000 | 77.000 | 160 |
| 2024-08-05 | 76.000 | 76.000 | 74.990 | 76.000 | 76.000 | 392 |
| 2024-08-02 | 78.000 | 78.000 | 76.720 | 76.720 | 76.720 | 908 |
| 2024-08-01 | 79.000 | 79.000 | 76.010 | 78.000 | 78.000 | 189 |
| 2024-07-31 | 78.060 | 79.000 | 77.210 | 79.000 | 79.000 | 111 |
| 2024-07-30 | 79.000 | 79.000 | 78.060 | 78.060 | 78.060 | 27 |
| 2024-07-29 | 80.010 | 80.010 | 77.000 | 79.000 | 79.000 | 390 |
| 2024-07-26 | 77.800 | 79.990 | 76.730 | 79.990 | 79.990 | 297 |
| 2024-07-25 | 80.000 | 80.980 | 77.670 | 77.730 | 77.730 | 153 |
| 2024-07-24 | 81.030 | 81.990 | 79.000 | 80.000 | 80.000 | 122 |
| 2024-07-23 | 81.000 | 82.000 | 80.010 | 81.030 | 81.030 | 133 |
| 2024-07-22 | 81.980 | 81.980 | 81.000 | 81.000 | 81.000 | 13 |
| 2024-07-19 | 81.000 | 81.980 | 81.000 | 81.980 | 81.980 | 21 |
| 2024-07-18 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 1 |
| 2024-07-17 | 78.990 | 81.000 | 77.370 | 81.000 | 81.000 | 230 |
| 2024-07-16 | 79.200 | 79.200 | 78.980 | 78.990 | 78.990 | 68 |
| 2024-07-15 | 80.490 | 80.490 | 79.180 | 79.200 | 79.200 | 288 |
| 2024-07-12 | 77.510 | 79.500 | 77.050 | 79.500 | 79.500 | 354 |
| 2024-07-11 | 76.230 | 78.000 | 76.230 | 77.510 | 77.510 | 287 |
| 2024-07-10 | 78.000 | 78.990 | 76.220 | 78.990 | 78.990 | 178 |
| 2024-07-09 | 80.010 | 80.020 | 78.000 | 78.000 | 78.000 | 775 |
| 2024-07-08 | 82.000 | 82.000 | 79.020 | 79.020 | 79.020 | 93 |
| 2024-07-05 | 81.510 | 82.970 | 81.500 | 82.000 | 82.000 | 700 |
| 2024-07-04 | 81.510 | 82.600 | 81.400 | 82.340 | 82.340 | 762 |
| 2024-07-03 | 82.310 | 82.610 | 81.500 | 81.700 | 81.700 | 608 |
| 2024-07-02 | 82.990 | 82.990 | 82.000 | 82.310 | 82.310 | 555 |
| 2024-07-01 | 83.300 | 83.300 | 82.010 | 82.990 | 82.990 | 194 |
| 2024-06-28 | 83.300 | 83.300 | 83.300 | 83.300 | 83.300 | 1 |
| 2024-06-27 | 82.300 | 83.300 | 82.020 | 83.300 | 83.300 | 225 |
| 2024-06-26 | 82.990 | 83.000 | 82.300 | 82.300 | 82.300 | 794 |
| 2024-06-25 | 84.500 | 84.500 | 82.500 | 82.990 | 82.990 | 573 |
| 2024-06-24 | 82.010 | 84.500 | 82.010 | 84.500 | 84.500 | 359 |
| 2024-06-21 | 83.200 | 83.200 | 81.990 | 82.500 | 82.500 | 248 |
| 2024-06-20 | 84.000 | 84.000 | 81.490 | 83.200 | 83.200 | 905 |
| 2024-06-19 | 85.500 | 86.000 | 84.000 | 84.000 | 84.000 | 1,033 |
| 2024-06-18 | 90.400 | 90.400 | 84.720 | 85.500 | 85.500 | 818 |
| 2024-06-17 | 89.500 | 90.400 | 88.500 | 90.400 | 90.400 | 844 |
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.