Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 93.490 | 93.490 | 92.000 | 92.390 | 92.390 | 584 |
| 2024-06-13 | 93.290 | 93.500 | 92.310 | 93.500 | 93.500 | 860 |
| 2024-06-12 | 93.590 | 93.800 | 92.700 | 93.290 | 93.290 | 2,090 |
| 2024-06-11 | 94.790 | 94.790 | 92.610 | 93.590 | 93.590 | 543 |
| 2024-06-10 | 92.630 | 94.600 | 92.100 | 94.600 | 94.600 | 599 |
| 2024-06-07 | 93.490 | 93.990 | 92.510 | 92.630 | 92.630 | 302 |
| 2024-06-06 | 94.190 | 94.200 | 93.200 | 93.490 | 93.490 | 470 |
| 2024-06-05 | 94.460 | 95.000 | 92.530 | 94.200 | 94.200 | 924 |
| 2024-06-04 | 93.000 | 94.480 | 92.500 | 94.480 | 94.480 | 1,073 |
| 2024-06-03 | 92.100 | 93.500 | 92.100 | 93.500 | 93.500 | 585 |
| 2024-05-31 | 94.000 | 94.000 | 92.040 | 92.110 | 92.110 | 569 |
| 2024-05-30 | 93.010 | 94.000 | 92.030 | 94.000 | 94.000 | 363 |
| 2024-05-29 | 92.640 | 92.990 | 91.610 | 92.990 | 92.990 | 681 |
| 2024-05-28 | 92.640 | 93.600 | 92.600 | 92.640 | 92.640 | 437 |
| 2024-05-27 | 91.310 | 94.300 | 91.310 | 92.610 | 92.610 | 691 |
| 2024-05-24 | 91.320 | 92.950 | 90.430 | 91.310 | 91.310 | 271 |
| 2024-05-23 | 91.450 | 91.800 | 91.020 | 91.320 | 91.320 | 668 |
| 2024-05-22 | 91.000 | 91.480 | 90.600 | 90.810 | 90.810 | 777 |
| 2024-05-21 | 90.600 | 91.000 | 90.600 | 90.600 | 90.600 | 372 |
| 2024-05-20 | 91.000 | 91.000 | 90.500 | 90.600 | 90.600 | 485 |
| 2024-05-17 | 90.500 | 91.500 | 89.810 | 91.500 | 91.500 | 880 |
| 2024-05-16 | 90.800 | 90.800 | 89.800 | 90.690 | 90.690 | 934 |
| 2024-05-15 | 91.260 | 91.280 | 90.600 | 90.800 | 90.800 | 406 |
| 2024-05-14 | 95.500 | 95.500 | 93.000 | 94.990 | 94.990 | 508 |
| 2024-05-13 | 96.100 | 96.100 | 95.500 | 95.500 | 95.500 | 688 |
| 2024-05-10 | 96.390 | 96.390 | 94.500 | 96.000 | 96.000 | 148 |
| 2024-05-09 | 95.690 | 96.390 | 95.690 | 96.390 | 96.390 | 28 |
| 2024-05-08 | 96.640 | 96.640 | 94.710 | 94.710 | 94.710 | 22 |
| 2024-05-07 | 94.130 | 95.700 | 94.130 | 95.700 | 95.700 | 407 |
| 2024-05-06 | 93.010 | 94.000 | 92.000 | 93.700 | 93.700 | 339 |
| 2024-05-03 | 92.680 | 97.350 | 92.000 | 93.000 | 93.000 | 1,047 |
| 2024-05-02 | 91.390 | 92.890 | 90.900 | 92.000 | 92.000 | 808 |
| 2024-04-30 | 90.000 | 91.900 | 90.000 | 91.900 | 91.900 | 1,206 |
| 2024-04-29 | 89.000 | 91.100 | 89.000 | 90.000 | 90.000 | 587 |
| 2024-04-26 | 87.210 | 89.000 | 87.000 | 89.000 | 89.000 | 976 |
| 2024-04-25 | 87.030 | 88.000 | 87.030 | 87.210 | 87.210 | 178 |
| 2024-04-24 | 86.800 | 88.700 | 86.800 | 87.010 | 87.010 | 314 |
| 2024-04-23 | 85.700 | 86.700 | 85.700 | 86.700 | 86.700 | 125 |
| 2024-04-22 | 85.700 | 85.700 | 85.700 | 85.700 | 85.700 | 185 |
| 2024-04-19 | 85.510 | 85.700 | 85.510 | 85.700 | 85.700 | 217 |
| 2024-04-18 | 85.500 | 85.500 | 83.500 | 85.490 | 85.490 | 92 |
| 2024-04-17 | 83.500 | 85.500 | 82.000 | 85.500 | 85.500 | 341 |
| 2024-04-16 | 84.110 | 84.110 | 83.540 | 83.540 | 83.540 | 371 |
| 2024-04-15 | 85.000 | 86.000 | 84.040 | 84.110 | 84.110 | 700 |
| 2024-04-12 | 83.850 | 84.000 | 83.210 | 84.000 | 84.000 | 714 |
| 2024-04-11 | 83.490 | 83.640 | 83.330 | 83.640 | 83.640 | 505 |
| 2024-04-10 | 83.500 | 83.500 | 83.280 | 83.490 | 83.490 | 155 |
| 2024-04-09 | 83.030 | 83.830 | 83.030 | 83.290 | 83.290 | 435 |
| 2024-04-08 | 82.000 | 83.880 | 81.500 | 83.880 | 83.880 | 518 |
| 2024-04-05 | 83.500 | 84.000 | 82.000 | 82.000 | 82.000 | 962 |
| 2024-04-04 | 82.500 | 83.500 | 82.000 | 83.500 | 83.500 | 553 |
| 2024-04-03 | 82.800 | 83.000 | 81.010 | 82.500 | 82.500 | 478 |
| 2024-04-02 | 80.700 | 83.600 | 79.050 | 82.800 | 82.800 | 1,497 |
| 2024-03-28 | 79.300 | 80.600 | 79.300 | 80.600 | 80.600 | 637 |
| 2024-03-27 | 79.260 | 79.300 | 76.530 | 79.300 | 79.300 | 520 |
| 2024-03-26 | 78.400 | 79.280 | 76.510 | 79.280 | 79.280 | 423 |
| 2024-03-25 | 77.390 | 78.400 | 76.400 | 78.400 | 78.400 | 198 |
| 2024-03-22 | 75.490 | 77.400 | 74.020 | 77.400 | 77.400 | 468 |
| 2024-03-21 | 73.990 | 75.500 | 73.990 | 75.500 | 75.500 | 440 |
| 2024-03-20 | 75.500 | 75.550 | 72.600 | 73.990 | 73.990 | 516 |
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.