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
2023-01-17	83.510	85.180	83.500	84.000	84.000	773
2023-01-16	82.510	84.500	82.500	83.500	83.500	225
2023-01-13	80.310	83.600	80.310	82.500	82.500	451
2023-01-12	80.300	80.300	79.000	80.300	80.300	190
2023-01-11	79.300	80.300	79.250	80.300	80.300	121
2023-01-10	78.500	83.840	78.500	79.300	79.300	393
2023-01-09	77.100	78.980	77.100	77.160	77.160	618
2023-01-06	75.130	77.000	75.110	77.000	77.000	437
2023-01-05	75.100	77.100	74.510	77.100	77.100	69
2023-01-04	72.990	75.100	72.310	75.100	75.100	670
2023-01-03	72.000	73.000	72.000	72.990	72.990	262
2023-01-02	70.510	72.300	70.510	72.000	72.000	247
2022-12-30	70.990	70.990	70.300	70.300	70.300	561
2022-12-29	70.980	70.990	70.980	70.990	70.990	460
2022-12-28	71.990	71.990	70.990	70.990	70.990	267
2022-12-27	70.620	71.990	70.620	71.990	71.990	177
2022-12-23	71.500	71.500	70.660	71.400	71.400	216
2022-12-22	70.010	72.000	70.010	70.500	70.500	483
2022-12-21	68.990	69.980	68.200	69.980	69.980	580
2022-12-20	68.320	68.320	66.360	68.000	68.000	276
2022-12-19	68.310	68.320	68.310	68.320	68.320	203
2022-12-16	68.320	68.320	68.320	68.320	68.320	547
2022-12-15	70.170	70.170	68.310	68.320	68.320	350
2022-12-14	70.200	70.200	68.320	70.190	70.190	258
2022-12-13	69.860	70.800	68.900	70.200	70.200	700
2022-12-12	69.000	69.860	68.900	69.860	69.860	1,123
2022-12-09	69.590	69.600	69.000	69.000	69.000	336
2022-12-08	69.590	69.600	68.510	69.590	69.590	171
2022-12-07	68.410	70.000	68.400	70.000	70.000	389
2022-12-06	69.310	69.310	68.310	69.310	69.310	175
2022-12-05	68.980	69.300	68.300	69.300	69.300	282
2022-12-02	69.000	70.600	69.000	69.290	69.290	453
2022-12-01	67.120	69.000	67.120	69.000	69.000	345
2022-11-30	67.000	68.490	67.000	67.000	67.000	110
2022-11-29	68.800	69.800	66.610	66.900	66.900	460
2022-11-28	70.190	70.200	68.000	68.800	68.800	964
2022-11-25	70.300	70.400	69.700	70.190	70.190	292
2022-11-24	69.980	70.300	69.700	70.000	70.000	289
2022-11-23	69.660	70.200	69.650	69.980	69.980	160
2022-11-22	71.480	71.480	69.500	69.660	69.660	206
2022-11-21	71.000	71.500	68.110	71.500	71.500	405
2022-11-18	71.640	71.640	70.600	71.000	71.000	168
2022-11-17	72.010	72.010	69.000	71.650	71.650	401
2022-11-16	72.000	72.900	71.030	72.010	72.010	48
2022-11-15	70.760	72.000	70.760	72.000	72.000	533
2022-11-14	70.010	71.300	69.990	70.760	70.760	743
2022-11-11	69.800	69.900	68.800	69.900	69.900	259
2022-11-10	67.990	69.890	67.000	69.800	69.800	469
2022-11-09	69.380	69.540	68.000	68.000	68.000	98
2022-11-08	68.590	69.590	67.630	69.380	69.380	75
2022-11-07	68.610	68.850	68.590	68.590	68.590	116
2022-11-04	67.000	68.970	67.000	68.590	68.590	430
2022-11-03	67.010	67.030	67.000	67.000	67.000	197
2022-11-02	69.400	69.400	67.420	67.420	67.420	154
2022-11-01	66.490	68.500	66.490	68.400	68.400	132
2022-10-31	65.700	66.600	65.700	66.490	66.490	194
2022-10-28	65.030	66.500	65.030	65.610	65.610	296
2022-10-27	65.800	66.300	65.140	65.990	65.990	310
2022-10-26	65.980	65.980	65.000	65.800	65.800	65
2022-10-25	66.100	66.100	64.160	65.000	65.000	269

← NewerPage 17 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.