Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 87.980 | 87.980 | 87.980 | 87.980 | 87.980 | 2 |
| 2022-05-06 | 89.000 | 89.000 | 85.020 | 87.980 | 87.980 | 452 |
| 2022-05-05 | 88.490 | 89.000 | 86.500 | 89.000 | 89.000 | 480 |
| 2022-05-04 | 88.490 | 88.500 | 87.020 | 88.490 | 88.490 | 131 |
| 2022-05-03 | 87.900 | 87.900 | 87.510 | 87.520 | 87.520 | 49 |
| 2022-05-02 | 88.000 | 88.010 | 87.400 | 87.410 | 87.410 | 35 |
| 2022-04-29 | 85.400 | 87.400 | 85.400 | 87.400 | 87.400 | 66 |
| 2022-04-28 | 84.510 | 85.400 | 84.510 | 85.400 | 85.400 | 4 |
| 2022-04-27 | 86.000 | 86.000 | 82.200 | 84.410 | 84.410 | 348 |
| 2022-04-26 | 84.020 | 85.000 | 84.000 | 85.000 | 85.000 | 74 |
| 2022-04-25 | 85.600 | 85.600 | 84.000 | 84.020 | 84.020 | 223 |
| 2022-04-22 | 85.010 | 86.000 | 84.560 | 84.600 | 84.600 | 174 |
| 2022-04-21 | 87.000 | 88.000 | 85.000 | 85.000 | 85.000 | 360 |
| 2022-04-20 | 87.000 | 87.000 | 84.000 | 87.000 | 87.000 | 363 |
| 2022-04-19 | 86.090 | 87.000 | 83.000 | 87.000 | 87.000 | 161 |
| 2022-04-14 | 85.100 | 86.090 | 84.900 | 86.090 | 86.090 | 249 |
| 2022-04-13 | 85.100 | 85.100 | 85.100 | 85.100 | 85.100 | 99 |
| 2022-04-12 | 86.010 | 87.000 | 85.100 | 85.100 | 85.100 | 227 |
| 2022-04-11 | 85.000 | 86.000 | 85.000 | 86.000 | 86.000 | 360 |
| 2022-04-08 | 84.600 | 85.000 | 83.600 | 85.000 | 85.000 | 130 |
| 2022-04-07 | 85.110 | 86.000 | 82.100 | 84.600 | 84.600 | 272 |
| 2022-04-06 | 87.400 | 87.400 | 85.100 | 85.100 | 85.100 | 414 |
| 2022-04-05 | 88.390 | 88.390 | 87.400 | 87.400 | 87.400 | 574 |
| 2022-04-04 | 88.390 | 88.390 | 87.000 | 88.390 | 88.390 | 234 |
| 2022-04-01 | 89.000 | 89.000 | 86.130 | 87.410 | 87.410 | 437 |
| 2022-03-31 | 87.010 | 87.980 | 86.110 | 87.010 | 87.010 | 348 |
| 2022-03-30 | 88.010 | 88.010 | 87.000 | 87.000 | 87.000 | 378 |
| 2022-03-29 | 86.020 | 89.000 | 86.020 | 88.010 | 88.010 | 774 |
| 2022-03-28 | 87.990 | 88.010 | 86.020 | 86.020 | 86.020 | 329 |
| 2022-03-25 | 88.890 | 88.910 | 88.000 | 88.000 | 88.000 | 95 |
| 2022-03-24 | 89.000 | 89.000 | 87.010 | 88.890 | 88.890 | 37 |
| 2022-03-23 | 86.030 | 88.000 | 86.030 | 87.990 | 87.990 | 209 |
| 2022-03-22 | 87.000 | 87.640 | 86.030 | 86.030 | 86.030 | 34 |
| 2022-03-21 | 85.000 | 87.030 | 85.000 | 87.000 | 87.000 | 207 |
| 2022-03-18 | 85.010 | 86.440 | 85.000 | 85.000 | 85.000 | 746 |
| 2022-03-17 | 85.000 | 85.000 | 80.990 | 85.000 | 85.000 | 1,221 |
| 2022-03-16 | 82.500 | 85.000 | 82.010 | 85.000 | 85.000 | 154 |
| 2022-03-15 | 82.990 | 83.990 | 82.000 | 82.000 | 82.000 | 112 |
| 2022-03-14 | 84.000 | 84.000 | 82.000 | 82.990 | 82.990 | 749 |
| 2022-03-11 | 83.000 | 83.000 | 82.990 | 83.000 | 83.000 | 300 |
| 2022-03-10 | 83.980 | 83.980 | 83.000 | 83.000 | 83.000 | 305 |
| 2022-03-09 | 82.000 | 83.000 | 76.000 | 82.990 | 82.990 | 1,361 |
| 2022-03-08 | 84.180 | 84.180 | 79.250 | 82.000 | 82.000 | 543 |
| 2022-03-07 | 80.000 | 84.180 | 79.500 | 84.180 | 84.180 | 904 |
| 2022-03-04 | 86.300 | 86.300 | 84.010 | 84.010 | 84.010 | 621 |
| 2022-03-03 | 85.300 | 91.300 | 85.000 | 86.300 | 86.300 | 313 |
| 2022-03-02 | 85.800 | 87.920 | 83.000 | 84.280 | 84.280 | 799 |
| 2022-03-01 | 90.200 | 90.200 | 87.140 | 87.140 | 87.140 | 256 |
| 2022-02-28 | 88.000 | 90.200 | 87.110 | 90.200 | 90.200 | 470 |
| 2022-02-25 | 89.100 | 89.890 | 88.100 | 88.200 | 88.200 | 85 |
| 2022-02-24 | 91.000 | 93.000 | 87.150 | 88.110 | 88.110 | 852 |
| 2022-02-23 | 91.600 | 93.000 | 91.300 | 93.000 | 93.000 | 297 |
| 2022-02-22 | 92.160 | 92.160 | 91.600 | 91.600 | 91.600 | 432 |
| 2022-02-21 | 92.130 | 93.990 | 92.130 | 92.400 | 92.400 | 146 |
| 2022-02-18 | 95.000 | 95.000 | 93.010 | 93.010 | 93.010 | 3,877 |
| 2022-02-17 | 94.000 | 95.000 | 93.000 | 95.000 | 95.000 | 393 |
| 2022-02-16 | 95.000 | 95.000 | 91.000 | 94.000 | 94.000 | 801 |
| 2022-02-15 | 91.310 | 95.000 | 91.310 | 95.000 | 95.000 | 464 |
| 2022-02-14 | 93.280 | 93.280 | 85.000 | 91.300 | 91.300 | 466 |
| 2022-02-11 | 94.800 | 94.800 | 93.100 | 93.280 | 93.280 | 486 |
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.