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
2026-07-27	144.22	148.20	144.22	147.46	147.46	212
2026-07-24	145.22	145.22	140.98	144.20	144.20	1,327
2026-07-23	146.00	146.00	145.02	145.02	145.02	49
2026-07-22	145.02	147.00	145.00	145.00	145.00	93
2026-07-21	145.00	146.00	145.00	145.00	145.00	1,778
2026-07-20	144.00	145.00	143.98	145.00	145.00	872
2026-07-17	145.42	147.30	145.40	146.34	146.34	313
2026-07-16	143.98	146.44	143.98	145.34	145.34	270
2026-07-15	140.20	145.00	140.20	144.50	144.50	549
2026-07-14	142.00	142.00	139.60	140.20	140.20	677
2026-07-13	144.00	144.68	142.12	142.12	142.12	37
2026-07-10	142.00	143.80	138.60	143.72	143.72	1,027
2026-07-09	140.50	146.80	140.50	142.00	142.00	667
2026-07-08	145.40	147.30	144.32	145.00	145.00	209
2026-07-07	149.50	149.60	145.00	145.34	145.34	1,462
2026-07-06	149.04	151.42	149.04	149.50	149.50	163
2026-07-03	152.04	153.00	151.00	151.00	151.00	122
2026-07-02	152.04	152.04	149.24	152.04	152.04	261
2026-07-01	147.40	152.04	147.40	152.04	152.04	183
2026-06-30	150.00	150.60	147.40	147.50	147.50	501
2026-06-29	152.52	152.52	146.50	150.00	150.00	897
2026-06-26	151.70	152.22	146.40	151.50	151.50	674
2026-06-25	156.98	156.98	152.72	152.72	152.72	1,093
2026-06-24	165.00	165.00	157.60	157.60	157.60	197
2026-06-23	166.98	166.98	164.00	166.00	166.00	233
2026-06-22	165.28	166.98	165.28	166.98	166.98	72
2026-06-19	165.40	165.40	164.00	164.00	164.00	206
2026-06-18	173.04	173.04	165.08	165.10	165.10	1,310
2026-06-17	175.00	176.00	173.04	173.04	173.04	942
2026-06-16	179.98	179.98	174.00	174.00	174.00	2,625
2026-06-15	179.00	180.00	179.00	179.00	179.00	208
2026-06-12	181.40	181.40	177.40	179.00	179.00	198
2026-06-11	179.20	184.00	177.00	181.42	181.42	1,677
2026-06-10	184.96	184.96	180.10	180.10	180.10	340
2026-06-09	180.10	184.98	180.00	184.96	184.96	2,488
2026-06-08	182.00	185.98	170.00	180.00	180.00	2,175
2026-06-05	173.00	186.02	173.00	183.00	183.00	1,728
2026-06-04	173.50	173.50	170.82	173.00	173.00	324
2026-06-03	170.78	173.80	169.80	173.80	173.80	302
2026-06-02	165.78	170.80	165.78	170.80	170.80	2,988
2026-06-01	165.20	167.48	164.50	164.76	164.76	918
2026-05-29	162.98	168.40	161.00	165.50	165.50	1,043
2026-05-28	163.00	163.00	162.02	162.02	162.02	309
2026-05-27	162.98	164.80	161.02	163.00	163.00	683
2026-05-26	159.80	164.80	159.80	163.00	163.00	794
2026-05-25	158.80	158.82	158.80	158.82	158.82	138
2026-05-22	160.80	160.80	158.80	158.80	158.80	47
2026-05-21	157.80	162.00	157.80	159.78	159.78	353
2026-05-20	158.00	163.00	157.74	158.04	158.04	1,344
2026-05-19	157.00	158.70	156.80	158.70	158.70	533
2026-05-18	154.80	157.00	153.86	157.00	157.00	525
2026-05-15	155.02	158.00	155.02	155.80	155.80	756
2026-05-14	155.02	155.04	153.02	155.00	155.00	88
2026-05-13	150.16	153.20	150.02	153.20	153.20	84
2026-05-12	157.68	157.68	154.00	154.02	150.16	242
2026-05-11	154.00	158.70	153.00	157.70	153.75	1,838
2026-05-08	154.00	155.70	154.00	155.70	151.80	136
2026-05-07	156.70	157.00	153.72	153.72	149.87	158
2026-05-06	152.38	158.98	152.38	156.70	152.77	517
2026-05-05	158.00	158.98	152.02	152.38	152.38	1,374

← NewerPage 2 of 22 · 1,284 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.