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
2022-10-24	66.390	66.390	65.040	65.150	65.150	198
2022-10-21	66.010	66.090	65.000	65.130	65.130	609
2022-10-20	67.790	67.990	66.000	66.000	66.000	1,490
2022-10-19	67.610	68.000	67.030	67.790	67.790	350
2022-10-18	70.000	70.970	67.610	67.610	67.610	656
2022-10-17	69.290	70.300	68.250	70.000	70.000	148
2022-10-14	67.670	69.490	67.520	68.300	68.300	134
2022-10-13	69.600	69.600	67.500	67.500	67.500	510
2022-10-12	71.100	71.100	69.600	69.600	69.600	440
2022-10-11	73.000	73.000	71.100	71.100	71.100	269
2022-10-10	71.200	73.000	71.200	73.000	73.000	189
2022-10-07	73.040	73.040	72.000	72.000	72.000	11,693
2022-10-06	73.500	74.500	73.040	73.040	73.040	160
2022-10-05	73.980	74.000	73.000	73.500	73.500	168
2022-10-04	74.500	75.500	73.500	73.990	73.990	346
2022-10-03	74.200	74.500	73.500	74.500	74.500	80
2022-09-30	74.400	75.390	74.000	74.200	74.200	825
2022-09-29	76.400	76.400	75.400	75.400	75.400	415
2022-09-28	75.900	75.900	75.400	75.400	75.400	324
2022-09-27	76.100	76.100	75.410	75.500	75.500	245
2022-09-26	76.530	76.990	76.100	76.100	76.100	298
2022-09-23	77.000	78.500	76.530	76.530	76.530	322
2022-09-22	78.000	79.000	77.950	77.950	77.950	27
2022-09-21	78.100	78.100	78.000	78.000	78.000	132
2022-09-20	78.200	79.000	78.110	78.110	78.110	76
2022-09-19	79.000	79.000	78.200	78.200	78.200	92
2022-09-16	79.010	79.020	79.000	79.000	79.000	184
2022-09-15	79.820	79.830	79.810	79.810	79.810	168
2022-09-14	81.880	81.990	79.820	79.820	79.820	309
2022-09-13	82.000	82.000	79.010	81.880	81.880	328
2022-09-12	80.990	81.990	80.010	81.980	81.980	328
2022-09-09	79.000	80.990	78.200	80.990	80.990	383
2022-09-08	80.000	80.000	78.100	80.000	80.000	374
2022-09-07	81.000	81.000	79.010	79.010	79.010	117
2022-09-06	81.990	81.990	81.000	81.000	81.000	129
2022-09-05	81.000	81.990	80.000	81.990	81.990	143
2022-09-02	79.010	81.000	79.010	81.000	81.000	82
2022-09-01	80.980	81.000	79.010	79.010	79.010	239
2022-08-31	80.260	80.990	79.850	80.990	80.990	250
2022-08-30	80.010	81.000	79.850	80.260	80.260	255
2022-08-29	81.770	81.770	79.850	81.000	81.000	562
2022-08-26	82.510	83.400	81.520	82.000	82.000	182
2022-08-25	82.500	83.970	82.200	82.510	82.510	850
2022-08-24	83.800	84.000	81.540	82.000	82.000	1,324
2022-08-23	83.280	83.280	80.000	83.000	83.000	1,425
2022-08-22	76.760	81.500	75.010	81.000	81.000	1,374
2022-08-19	76.010	76.750	73.500	73.500	73.500	735
2022-08-18	76.000	76.000	75.080	76.000	76.000	258
2022-08-17	76.210	76.760	76.000	76.000	76.000	85
2022-08-16	76.500	76.760	76.200	76.200	76.200	74
2022-08-15	76.490	76.500	76.400	76.500	76.500	138
2022-08-12	77.300	77.300	76.610	77.000	77.000	61
2022-08-11	77.000	77.300	77.000	77.300	77.300	42
2022-08-10	76.510	77.300	76.510	77.000	77.000	48
2022-08-09	77.290	77.300	76.400	76.400	76.400	77
2022-08-08	77.500	77.500	77.300	77.300	77.300	136
2022-08-05	78.100	78.100	76.310	77.600	77.600	191
2022-08-04	78.010	79.800	78.010	78.100	78.100	175
2022-08-03	79.990	79.990	77.000	78.000	78.000	175
2022-08-02	78.010	80.000	78.010	80.000	80.000	136

← NewerPage 18 of 22 · 1,281 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.