Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 119 |
| 2022-07-29 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1 |
| 2022-07-28 | 79.890 | 80.020 | 79.890 | 80.000 | 80.000 | 147 |
| 2022-07-27 | 79.010 | 79.890 | 79.000 | 79.890 | 79.890 | 94 |
| 2022-07-26 | 78.800 | 79.000 | 78.740 | 79.000 | 79.000 | 219 |
| 2022-07-25 | 77.700 | 78.800 | 77.700 | 78.800 | 78.800 | 211 |
| 2022-07-22 | 76.990 | 77.980 | 76.990 | 77.970 | 77.970 | 33 |
| 2022-07-21 | 76.590 | 76.590 | 75.010 | 76.000 | 76.000 | 370 |
| 2022-07-20 | 77.990 | 78.000 | 76.600 | 76.600 | 76.600 | 257 |
| 2022-07-19 | 77.990 | 78.490 | 76.940 | 78.000 | 78.000 | 382 |
| 2022-07-18 | 79.500 | 79.500 | 78.000 | 78.000 | 78.000 | 239 |
| 2022-07-15 | 80.790 | 80.790 | 79.940 | 79.940 | 79.940 | 82 |
| 2022-07-14 | 80.790 | 80.800 | 80.790 | 80.800 | 80.800 | 11 |
| 2022-07-13 | 80.000 | 81.000 | 79.990 | 81.000 | 81.000 | 378 |
| 2022-07-12 | 78.990 | 79.480 | 78.010 | 79.480 | 79.480 | 48 |
| 2022-07-11 | 77.000 | 78.000 | 77.000 | 78.000 | 78.000 | 63 |
| 2022-07-08 | 76.740 | 79.000 | 76.000 | 76.000 | 76.000 | 280 |
| 2022-07-07 | 77.030 | 78.990 | 75.800 | 77.000 | 77.000 | 433 |
| 2022-07-06 | 77.990 | 77.990 | 76.600 | 77.030 | 77.030 | 423 |
| 2022-07-05 | 79.610 | 79.610 | 78.000 | 78.000 | 78.000 | 341 |
| 2022-07-04 | 80.000 | 80.000 | 79.510 | 79.610 | 79.610 | 107 |
| 2022-07-01 | 81.110 | 81.110 | 80.000 | 80.000 | 80.000 | 108 |
| 2022-06-30 | 83.200 | 83.200 | 81.100 | 81.100 | 81.100 | 156 |
| 2022-06-29 | 84.200 | 84.200 | 83.200 | 83.200 | 83.200 | 18 |
| 2022-06-28 | 85.000 | 85.000 | 83.000 | 84.200 | 84.200 | 431 |
| 2022-06-27 | 87.000 | 87.000 | 85.000 | 85.000 | 85.000 | 80 |
| 2022-06-24 | 85.510 | 86.490 | 84.400 | 86.000 | 86.000 | 698 |
| 2022-06-23 | 86.600 | 86.600 | 85.600 | 86.360 | 86.360 | 318 |
| 2022-06-22 | 87.010 | 87.010 | 86.600 | 86.600 | 86.600 | 99 |
| 2022-06-21 | 88.000 | 88.000 | 87.000 | 87.000 | 87.000 | 125 |
| 2022-06-20 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 58 |
| 2022-06-17 | 87.470 | 88.000 | 87.000 | 88.000 | 88.000 | 304 |
| 2022-06-16 | 86.500 | 88.000 | 85.500 | 88.000 | 88.000 | 504 |
| 2022-06-15 | 86.210 | 87.470 | 86.210 | 87.470 | 87.470 | 36 |
| 2022-06-14 | 87.440 | 87.500 | 86.000 | 86.500 | 86.500 | 822 |
| 2022-06-13 | 87.490 | 87.490 | 86.000 | 87.480 | 87.480 | 253 |
| 2022-06-10 | 86.520 | 87.490 | 86.020 | 87.490 | 87.490 | 212 |
| 2022-06-09 | 87.500 | 87.500 | 86.500 | 86.520 | 86.520 | 91 |
| 2022-06-08 | 87.490 | 87.500 | 86.500 | 87.500 | 87.500 | 38 |
| 2022-06-07 | 87.000 | 87.500 | 85.530 | 87.490 | 87.490 | 102 |
| 2022-06-06 | 86.800 | 87.000 | 86.800 | 87.000 | 87.000 | 53 |
| 2022-06-03 | 87.130 | 87.500 | 85.000 | 86.800 | 86.800 | 184 |
| 2022-06-02 | 86.990 | 87.120 | 86.990 | 87.120 | 87.120 | 522 |
| 2022-06-01 | 86.840 | 86.850 | 83.600 | 86.000 | 86.000 | 284 |
| 2022-05-31 | 86.000 | 86.850 | 84.000 | 86.850 | 86.850 | 310 |
| 2022-05-30 | 85.010 | 86.000 | 85.010 | 86.000 | 86.000 | 41 |
| 2022-05-27 | 85.200 | 85.900 | 84.000 | 85.900 | 85.900 | 245 |
| 2022-05-26 | 84.600 | 84.990 | 84.600 | 84.990 | 84.990 | 152 |
| 2022-05-25 | 85.490 | 85.490 | 84.600 | 84.600 | 84.600 | 31 |
| 2022-05-24 | 85.490 | 85.490 | 83.800 | 85.490 | 85.490 | 175 |
| 2022-05-23 | 84.600 | 85.590 | 84.000 | 85.590 | 85.590 | 137 |
| 2022-05-20 | 84.600 | 84.600 | 84.600 | 84.600 | 84.600 | 294 |
| 2022-05-19 | 84.600 | 84.600 | 84.600 | 84.600 | 84.600 | 23 |
| 2022-05-18 | 84.800 | 84.800 | 84.600 | 84.600 | 84.600 | 50 |
| 2022-05-17 | 84.990 | 85.990 | 84.600 | 84.800 | 84.800 | 257 |
| 2022-05-16 | 84.120 | 84.120 | 84.000 | 84.000 | 84.000 | 75 |
| 2022-05-13 | 83.090 | 87.120 | 82.100 | 84.120 | 84.120 | 509 |
| 2022-05-12 | 84.090 | 84.090 | 81.130 | 83.090 | 83.090 | 726 |
| 2022-05-11 | 87.000 | 87.000 | 84.510 | 87.000 | 87.000 | 422 |
| 2022-05-10 | 88.510 | 88.690 | 85.990 | 86.000 | 86.000 | 288 |
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.