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
2023-04-13	78.510	79.500	78.500	79.500	79.500	81
2023-04-12	77.610	78.510	77.600	78.510	78.510	426
2023-04-11	77.200	78.200	77.200	77.520	77.520	329
2023-04-06	77.010	78.000	77.010	77.200	77.200	194
2023-04-05	77.500	77.500	77.010	77.010	77.010	16
2023-04-04	77.520	79.990	77.500	77.500	77.500	800
2023-04-03	78.100	79.100	77.520	77.520	77.520	254
2023-03-31	78.010	79.000	78.000	78.100	78.100	76
2023-03-30	77.000	80.000	77.000	78.010	78.010	174
2023-03-29	77.100	77.100	77.000	77.000	77.000	64
2023-03-28	77.490	77.490	76.100	76.100	76.100	195
2023-03-27	75.800	77.490	75.800	77.490	77.490	97
2023-03-24	75.500	76.500	74.260	76.500	76.500	207
2023-03-23	74.500	75.500	74.500	75.500	75.500	22
2023-03-22	74.350	74.500	74.300	74.500	74.500	176
2023-03-21	75.000	75.000	74.340	74.350	74.350	610
2023-03-20	75.990	75.990	74.300	75.000	75.000	394
2023-03-17	73.640	76.000	73.640	75.990	75.990	527
2023-03-16	75.500	75.990	72.580	73.010	73.010	1,100
2023-03-15	80.100	81.500	75.990	76.060	76.060	2,049
2023-03-14	82.000	82.000	80.100	80.500	80.500	438
2023-03-13	82.010	83.970	82.000	82.000	82.000	567
2023-03-10	83.350	83.350	82.000	83.000	83.000	435
2023-03-09	84.000	84.000	83.350	83.350	83.350	243
2023-03-08	83.110	84.100	83.020	84.000	84.000	238
2023-03-07	82.520	84.000	82.510	83.110	83.110	517
2023-03-06	83.090	83.100	81.950	82.400	82.400	590
2023-03-03	81.200	83.200	81.200	82.100	82.100	523
2023-03-02	80.890	81.400	80.300	81.200	81.200	747
2023-03-01	81.300	81.300	81.290	81.300	81.300	544
2023-02-28	79.300	81.300	79.300	81.300	81.300	673
2023-02-27	79.230	80.200	79.230	79.300	79.300	210
2023-02-24	80.000	80.000	79.220	79.230	79.230	228
2023-02-23	79.390	79.410	79.300	79.410	79.410	434
2023-02-22	81.490	81.490	77.010	79.390	79.390	631
2023-02-21	82.600	82.600	81.500	81.500	81.500	316
2023-02-20	81.500	82.600	81.500	82.600	82.600	746
2023-02-17	82.500	82.500	81.620	81.620	81.620	193
2023-02-16	81.550	82.500	81.550	82.500	82.500	211
2023-02-15	81.550	82.500	81.550	81.550	81.550	282
2023-02-14	81.520	82.500	81.500	81.500	81.500	518
2023-02-13	81.000	82.900	81.000	81.560	81.560	175
2023-02-10	83.000	83.800	82.000	82.000	82.000	137
2023-02-09	82.990	83.000	81.000	83.000	83.000	733
2023-02-08	81.200	83.000	80.520	82.990	82.990	525
2023-02-07	82.060	83.000	81.250	81.300	81.300	514
2023-02-06	82.000	84.000	82.000	82.100	82.100	357
2023-02-03	82.000	83.800	82.000	83.000	83.000	323
2023-02-02	84.010	85.000	81.000	82.000	82.000	556
2023-02-01	85.110	85.110	84.000	84.000	84.000	152
2023-01-31	87.180	87.800	85.100	85.100	85.100	2,276
2023-01-30	86.200	87.500	86.200	87.500	87.500	494
2023-01-27	83.120	85.090	83.120	85.090	85.090	220
2023-01-26	82.800	85.800	82.800	83.120	83.120	485
2023-01-25	82.710	87.880	82.710	82.800	82.800	330
2023-01-24	82.990	82.990	82.100	82.500	82.500	119
2023-01-23	83.010	83.010	82.000	82.990	82.990	375
2023-01-20	84.500	84.500	84.000	84.000	84.000	156
2023-01-19	85.000	85.990	84.000	84.500	84.500	517
2023-01-18	84.000	88.000	83.500	85.000	85.000	711

← NewerPage 16 of 22 · 1,286 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.