Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 73.250 | 76.200 | 72.950 | 76.200 | 76.200 | 358 |
| 2024-03-18 | 73.520 | 74.500 | 73.240 | 73.240 | 73.240 | 775 |
| 2024-03-15 | 74.560 | 75.490 | 73.200 | 73.500 | 73.500 | 374 |
| 2024-03-14 | 75.000 | 75.700 | 74.550 | 74.550 | 74.550 | 244 |
| 2024-03-13 | 75.100 | 75.100 | 73.300 | 75.000 | 75.000 | 803 |
| 2024-03-12 | 77.090 | 77.090 | 75.260 | 75.300 | 75.300 | 367 |
| 2024-03-11 | 75.800 | 77.090 | 75.700 | 77.090 | 77.090 | 203 |
| 2024-03-08 | 78.940 | 79.730 | 76.000 | 76.100 | 76.100 | 435 |
| 2024-03-07 | 77.030 | 78.990 | 76.010 | 78.990 | 78.990 | 36 |
| 2024-03-06 | 75.780 | 80.300 | 75.000 | 77.030 | 77.030 | 470 |
| 2024-03-05 | 76.690 | 76.690 | 75.200 | 75.790 | 75.790 | 383 |
| 2024-03-04 | 75.600 | 75.980 | 74.600 | 75.700 | 75.700 | 554 |
| 2024-03-01 | 75.020 | 75.990 | 75.020 | 75.300 | 75.300 | 93 |
| 2024-02-29 | 78.000 | 78.000 | 75.000 | 75.020 | 75.020 | 437 |
| 2024-02-28 | 79.390 | 79.390 | 77.000 | 78.000 | 78.000 | 394 |
| 2024-02-27 | 81.000 | 81.000 | 79.100 | 79.390 | 79.390 | 261 |
| 2024-02-26 | 80.700 | 80.700 | 80.000 | 80.000 | 80.000 | 95 |
| 2024-02-23 | 81.700 | 81.700 | 79.000 | 80.700 | 80.700 | 276 |
| 2024-02-22 | 80.700 | 81.700 | 79.800 | 81.700 | 81.700 | 131 |
| 2024-02-21 | 81.690 | 81.690 | 80.300 | 80.700 | 80.700 | 86 |
| 2024-02-20 | 81.050 | 81.050 | 80.700 | 80.700 | 80.700 | 264 |
| 2024-02-19 | 80.650 | 83.000 | 80.650 | 81.000 | 81.000 | 147 |
| 2024-02-16 | 80.000 | 80.650 | 80.000 | 80.650 | 80.650 | 210 |
| 2024-02-15 | 79.200 | 80.000 | 79.200 | 80.000 | 80.000 | 406 |
| 2024-02-14 | 79.800 | 80.690 | 78.830 | 79.000 | 79.000 | 283 |
| 2024-02-13 | 82.600 | 82.600 | 78.120 | 78.800 | 78.800 | 596 |
| 2024-02-12 | 80.700 | 82.600 | 80.700 | 82.600 | 82.600 | 116 |
| 2024-02-09 | 82.720 | 83.000 | 81.600 | 81.600 | 81.600 | 892 |
| 2024-02-08 | 82.630 | 82.720 | 82.630 | 82.720 | 82.720 | 76 |
| 2024-02-07 | 82.400 | 82.990 | 81.000 | 82.630 | 82.630 | 185 |
| 2024-02-06 | 83.380 | 83.380 | 81.400 | 82.400 | 82.400 | 247 |
| 2024-02-05 | 81.510 | 83.470 | 81.500 | 83.390 | 83.390 | 344 |
| 2024-02-02 | 81.500 | 82.500 | 81.500 | 82.500 | 82.500 | 492 |
| 2024-02-01 | 81.500 | 82.500 | 81.010 | 81.500 | 81.500 | 175 |
| 2024-01-31 | 81.000 | 81.500 | 80.500 | 81.500 | 81.500 | 109 |
| 2024-01-30 | 81.500 | 81.500 | 80.500 | 81.500 | 81.500 | 339 |
| 2024-01-29 | 81.500 | 81.500 | 80.500 | 81.500 | 81.500 | 119 |
| 2024-01-26 | 81.500 | 81.500 | 80.510 | 81.500 | 81.500 | 56 |
| 2024-01-25 | 81.200 | 81.500 | 80.500 | 81.500 | 81.500 | 748 |
| 2024-01-24 | 81.000 | 81.200 | 80.700 | 81.200 | 81.200 | 288 |
| 2024-01-23 | 80.700 | 80.900 | 79.700 | 80.500 | 80.500 | 572 |
| 2024-01-22 | 81.500 | 81.500 | 80.400 | 81.000 | 81.000 | 148 |
| 2024-01-19 | 82.490 | 82.490 | 81.500 | 81.500 | 81.500 | 260 |
| 2024-01-18 | 81.560 | 82.500 | 81.010 | 82.490 | 82.490 | 641 |
| 2024-01-17 | 82.400 | 82.400 | 80.400 | 81.560 | 81.560 | 701 |
| 2024-01-16 | 83.390 | 83.390 | 81.410 | 82.400 | 82.400 | 59 |
| 2024-01-15 | 83.400 | 83.400 | 83.400 | 83.400 | 83.400 | 67 |
| 2024-01-12 | 83.400 | 83.400 | 83.400 | 83.400 | 83.400 | 1 |
| 2024-01-11 | 82.400 | 83.400 | 81.350 | 83.400 | 83.400 | 172 |
| 2024-01-10 | 82.530 | 82.530 | 82.400 | 82.400 | 82.400 | 172 |
| 2024-01-09 | 83.390 | 84.400 | 81.400 | 84.400 | 84.400 | 113 |
| 2024-01-08 | 84.000 | 84.000 | 81.010 | 83.390 | 83.390 | 199 |
| 2024-01-05 | 85.000 | 85.000 | 84.000 | 84.000 | 84.000 | 49 |
| 2024-01-04 | 85.500 | 85.500 | 85.000 | 85.000 | 85.000 | 11 |
| 2024-01-03 | 86.550 | 86.550 | 85.500 | 85.500 | 85.500 | 17 |
| 2024-01-02 | 84.850 | 87.000 | 84.850 | 86.550 | 86.550 | 547 |
| 2023-12-29 | 83.990 | 84.850 | 83.000 | 84.850 | 84.850 | 101 |
| 2023-12-28 | 83.990 | 83.990 | 83.990 | 83.990 | 83.990 | 1 |
| 2023-12-27 | 83.000 | 83.990 | 83.000 | 83.990 | 83.990 | 172 |
| 2023-12-22 | 81.500 | 83.000 | 81.000 | 83.000 | 83.000 | 327 |
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.