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
2023-07-06	94.300	94.300	93.500	93.500	93.500	63
2023-07-05	93.990	94.000	92.310	94.000	94.000	361
2023-07-04	93.150	94.300	93.150	93.990	93.990	236
2023-07-03	94.540	94.540	93.100	93.100	93.100	328
2023-06-30	94.990	95.400	94.010	94.700	94.700	368
2023-06-29	94.920	95.000	93.010	95.000	95.000	807
2023-06-28	92.210	94.950	92.200	94.920	94.920	357
2023-06-27	93.000	93.000	92.210	92.210	92.210	363
2023-06-26	92.200	93.000	92.200	93.000	93.000	212
2023-06-23	92.180	92.200	92.180	92.200	92.200	128
2023-06-22	93.000	93.000	92.160	92.160	92.160	49
2023-06-21	95.400	95.400	93.000	93.000	93.000	657
2023-06-20	94.000	95.480	94.000	95.480	95.480	374
2023-06-19	93.000	94.000	93.000	94.000	94.000	313
2023-06-16	92.700	93.000	92.700	93.000	93.000	547
2023-06-15	90.700	92.990	90.700	92.970	92.970	508
2023-06-14	90.500	90.510	90.500	90.510	90.510	536
2023-06-13	90.490	91.000	90.490	90.520	90.520	787
2023-06-12	91.500	91.500	88.100	91.000	91.000	719
2023-06-09	92.400	92.400	91.500	91.500	91.500	363
2023-06-08	93.000	93.000	91.510	92.400	92.400	324
2023-06-07	92.510	93.400	92.300	93.400	93.400	1,062
2023-06-06	92.900	93.400	92.210	93.400	93.400	285
2023-06-05	92.100	93.000	92.100	92.900	92.900	174
2023-06-02	90.400	92.100	89.800	92.100	92.100	705
2023-06-01	91.500	92.000	90.020	90.070	90.070	669
2023-05-31	90.000	91.080	89.400	91.080	91.080	656
2023-05-30	89.010	90.450	89.000	90.440	90.440	556
2023-05-29	88.990	89.000	88.990	89.000	89.000	34
2023-05-26	88.020	89.000	88.020	89.000	89.000	90
2023-05-25	89.230	89.230	88.010	88.010	88.010	510
2023-05-24	90.000	90.450	88.210	90.000	90.000	542
2023-05-23	89.380	90.490	89.380	90.000	90.000	1,247
2023-05-22	88.000	89.400	88.000	89.400	89.400	855
2023-05-19	87.000	88.140	87.000	88.140	88.140	306
2023-05-18	84.000	87.480	83.710	87.390	87.390	588
2023-05-17	83.310	83.890	83.000	83.500	83.500	333
2023-05-16	83.010	84.780	82.110	83.310	83.310	813
2023-05-15	82.800	83.000	82.800	83.000	83.000	113
2023-05-12	82.430	83.000	82.250	83.000	83.000	413
2023-05-11	85.790	86.450	85.790	86.450	86.450	216
2023-05-10	85.780	85.790	85.200	85.790	85.790	339
2023-05-09	85.110	85.790	85.010	85.790	85.790	240
2023-05-08	85.000	86.490	84.960	85.110	85.110	864
2023-05-05	81.930	84.000	81.930	84.000	84.000	851
2023-05-04	82.290	83.290	81.300	81.930	81.930	80
2023-05-03	82.290	82.290	82.290	82.290	82.290	1
2023-05-02	82.290	82.390	81.010	82.290	82.290	1,206
2023-04-28	81.370	81.990	81.370	81.540	81.540	312
2023-04-27	81.400	82.400	81.400	81.760	81.760	227
2023-04-26	80.760	81.900	80.760	81.400	81.400	163
2023-04-25	80.410	80.890	80.410	80.890	80.890	375
2023-04-24	80.600	80.890	80.410	80.410	80.410	397
2023-04-21	80.610	80.610	80.600	80.600	80.600	674
2023-04-20	80.590	80.600	80.590	80.590	80.590	588
2023-04-19	81.000	81.000	80.590	80.590	80.590	198
2023-04-18	81.400	81.400	80.570	81.000	81.000	204
2023-04-17	81.240	81.400	80.530	81.400	81.400	136
2023-04-14	79.500	81.400	79.500	81.240	81.240	647
2023-04-13	78.510	79.500	78.500	79.500	79.500	81

← NewerPage 15 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.