Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	82.030	82.030	80.000	82.020	82.020	67
2023-12-20	81.020	81.200	80.000	81.200	81.200	545
2023-12-19	83.650	83.650	81.900	81.900	81.900	171
2023-12-18	83.650	83.650	83.650	83.650	83.650	1
2023-12-15	82.010	83.990	82.000	83.990	83.990	298
2023-12-14	81.900	81.900	81.700	81.900	81.900	664
2023-12-13	83.000	83.850	81.920	81.920	81.920	270
2023-12-12	84.600	84.600	83.000	83.880	83.880	370
2023-12-11	84.890	84.890	84.890	84.890	84.890	1
2023-12-08	84.890	84.890	82.110	84.890	84.890	141
2023-12-07	85.990	85.990	81.000	84.980	84.980	307
2023-12-06	86.510	86.510	86.000	86.000	86.000	290
2023-12-05	86.520	86.520	86.510	86.510	86.510	194
2023-12-04	86.510	86.510	86.510	86.510	86.510	25
2023-12-01	87.490	87.500	86.500	86.500	86.500	636
2023-11-30	87.000	87.100	86.500	86.500	86.500	115
2023-11-29	86.500	87.000	85.500	87.000	87.000	254
2023-11-28	86.940	86.950	85.500	86.500	86.500	289
2023-11-27	82.010	87.000	82.010	87.000	87.000	373
2023-11-24	81.410	82.400	81.410	82.000	82.000	340
2023-11-23	80.410	81.410	79.400	81.410	81.410	587
2023-11-22	80.050	81.420	78.000	81.360	81.360	1,082
2023-11-21	80.000	81.940	79.000	81.940	81.940	117
2023-11-20	80.000	80.000	79.000	80.000	80.000	740
2023-11-17	84.250	84.250	80.060	81.990	81.990	1,019
2023-11-16	86.000	86.000	84.900	84.900	84.900	404
2023-11-15	88.000	88.000	87.000	87.000	87.000	21
2023-11-14	87.000	88.000	85.030	88.000	88.000	159
2023-11-13	86.990	87.000	85.500	87.000	87.000	85
2023-11-10	88.500	88.500	86.000	86.000	86.000	160
2023-11-09	87.500	89.500	87.500	88.500	88.500	133
2023-11-08	87.500	87.500	87.500	87.500	87.500	152
2023-11-07	87.760	88.800	87.500	87.500	87.500	71
2023-11-06	88.990	88.990	87.300	87.760	87.760	306
2023-11-03	88.180	88.200	87.300	88.200	88.200	258
2023-11-02	87.330	88.190	85.800	88.190	88.190	251
2023-11-01	87.330	87.330	87.330	87.330	87.330	1
2023-10-31	87.130	87.330	86.210	87.330	87.330	129
2023-10-30	87.000	87.330	87.000	87.130	87.130	663
2023-10-27	87.000	87.500	87.000	87.500	87.500	340
2023-10-26	87.000	87.000	86.000	86.500	86.500	504
2023-10-25	87.990	88.190	87.000	87.000	87.000	500
2023-10-24	88.100	88.100	87.000	88.090	88.090	302
2023-10-23	88.190	88.190	87.100	87.100	87.100	194
2023-10-20	87.110	88.090	87.100	88.080	88.080	199
2023-10-19	87.400	87.400	87.100	87.100	87.100	486
2023-10-18	88.180	88.180	87.000	87.980	87.980	226
2023-10-17	88.970	88.970	87.520	88.190	88.190	1,503
2023-10-16	88.500	88.990	86.500	88.000	88.000	497
2023-10-13	89.500	90.000	88.500	88.500	88.500	309
2023-10-12	89.700	90.700	89.500	89.500	89.500	426
2023-10-11	90.010	98.190	89.600	89.700	89.700	758
2023-10-10	90.520	90.520	89.600	90.000	90.000	675
2023-10-09	91.990	92.000	90.510	90.510	90.510	160
2023-10-06	92.500	92.500	91.000	92.000	92.000	99
2023-10-05	91.510	92.500	91.000	92.500	92.500	71
2023-10-04	91.510	91.510	91.510	91.510	91.510	15
2023-10-03	91.510	91.510	91.510	91.510	91.510	332
2023-10-02	92.500	92.500	91.510	91.510	91.510	54
2023-09-29	91.500	92.500	91.200	92.500	92.500	60

← NewerPage 13 of 22 · 1,285 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.