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
2023-09-28	91.510	91.510	91.500	91.500	91.500	94
2023-09-27	92.200	92.200	91.500	91.500	91.500	429
2023-09-26	94.000	94.000	92.210	92.210	92.210	259
2023-09-25	94.030	94.030	94.000	94.000	94.000	390
2023-09-22	94.060	94.060	94.030	94.030	94.030	430
2023-09-21	94.990	94.990	94.060	94.060	94.060	109
2023-09-20	94.040	94.990	94.030	94.990	94.990	312
2023-09-19	96.990	98.000	94.020	94.030	94.030	1,041
2023-09-18	97.000	97.000	96.990	96.990	96.990	97
2023-09-15	97.000	97.000	94.010	97.000	97.000	652
2023-09-14	97.410	97.420	96.400	97.000	97.000	579
2023-09-13	97.530	97.550	97.400	97.410	97.410	585
2023-09-12	98.490	98.490	97.510	97.510	97.510	253
2023-09-11	98.500	98.500	98.490	98.490	98.490	78
2023-09-08	97.360	98.500	97.350	98.500	98.500	382
2023-09-07	97.620	97.620	97.350	97.350	97.350	159
2023-09-06	98.610	98.610	97.610	97.610	97.610	132
2023-09-05	98.600	99.500	98.590	98.600	98.600	1,231
2023-09-04	96.200	98.600	96.200	98.600	98.600	141
2023-09-01	95.200	96.200	95.200	96.200	96.200	405
2023-08-31	95.200	95.200	95.000	95.200	95.200	178
2023-08-30	96.180	96.180	95.200	95.200	95.200	65
2023-08-29	96.190	96.190	96.180	96.180	96.180	59
2023-08-28	96.200	96.200	96.190	96.190	96.190	51
2023-08-25	96.200	96.200	95.700	96.200	96.200	80
2023-08-24	96.000	96.500	95.000	96.200	96.200	350
2023-08-23	95.000	96.000	94.990	96.000	96.000	318
2023-08-22	95.500	95.500	94.030	95.000	95.000	218
2023-08-21	96.160	96.160	95.000	95.900	95.900	541
2023-08-18	92.500	95.000	92.000	95.000	95.000	509
2023-08-17	93.490	93.490	92.500	92.500	92.500	180
2023-08-16	93.600	93.600	93.500	93.500	93.500	12
2023-08-15	91.000	93.600	91.000	93.600	93.600	182
2023-08-14	89.130	91.000	89.120	91.000	91.000	270
2023-08-11	90.000	91.000	89.110	89.110	89.110	190
2023-08-10	88.000	90.000	87.130	90.000	90.000	298
2023-08-09	88.000	88.000	88.000	88.000	88.000	1
2023-08-08	88.990	89.590	88.000	88.000	88.000	142
2023-08-07	87.990	88.990	86.010	88.990	88.990	511
2023-08-04	87.510	88.700	86.700	88.000	88.000	445
2023-08-03	88.100	88.100	87.500	87.500	87.500	115
2023-08-02	87.100	88.100	87.100	88.100	88.100	6
2023-08-01	87.100	87.110	87.100	87.100	87.100	295
2023-07-31	87.100	87.110	87.100	87.100	87.100	295
2023-07-28	87.110	87.110	87.100	87.100	87.100	21
2023-07-27	88.230	88.230	87.100	87.100	87.100	245
2023-07-26	88.610	88.610	88.200	88.220	88.220	233
2023-07-25	88.600	88.600	88.600	88.600	88.600	196
2023-07-24	89.300	89.300	88.610	88.620	88.620	439
2023-07-21	89.500	89.500	89.060	89.060	89.060	311
2023-07-20	90.600	90.600	89.990	89.990	89.990	140
2023-07-19	92.490	92.490	90.600	90.600	90.600	195
2023-07-18	93.000	93.000	92.000	92.080	92.080	385
2023-07-17	94.790	94.790	93.000	93.000	93.000	187
2023-07-14	94.990	94.990	94.990	94.990	94.990	1
2023-07-13	94.290	95.000	94.290	95.000	95.000	228
2023-07-12	93.400	94.290	93.400	94.290	94.290	22
2023-07-11	92.210	93.400	92.210	93.400	93.400	528
2023-07-10	93.410	93.410	92.200	92.210	92.210	144
2023-07-07	93.500	94.300	93.010	93.400	93.400	178

← NewerPage 14 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.