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
2022-02-10	93.810	94.800	93.810	94.800	94.800	357
2022-02-09	94.000	95.000	93.800	93.800	93.800	45
2022-02-08	95.000	95.990	94.000	94.000	94.000	438
2022-02-07	95.010	95.010	95.010	95.010	95.010	345
2022-02-04	97.470	97.470	95.500	95.500	95.500	1,017
2022-02-03	96.510	97.470	96.500	97.470	97.470	34
2022-02-02	96.000	96.490	95.950	96.490	96.490	152
2022-02-01	96.500	96.500	96.000	96.000	96.000	338
2022-01-31	95.070	95.990	95.070	95.960	95.960	89
2022-01-28	95.100	95.100	93.100	95.070	95.070	40
2022-01-27	93.100	95.100	92.480	95.100	95.100	309
2022-01-26	93.100	94.100	92.300	94.100	94.100	468
2022-01-25	95.000	96.000	93.100	93.100	93.100	749
2022-01-24	97.000	97.000	94.110	94.500	94.500	322
2022-01-21	97.930	98.190	97.000	97.000	97.000	555
2022-01-20	98.880	98.880	97.900	97.930	97.930	131
2022-01-19	97.800	98.880	97.800	98.880	98.880	375
2022-01-18	98.100	98.600	98.020	98.600	98.600	222
2022-01-17	98.290	98.380	98.100	98.120	98.120	71
2022-01-14	97.600	97.700	97.550	97.550	97.550	418
2022-01-13	97.310	98.200	97.310	97.600	97.600	1,128
2022-01-12	98.000	98.000	97.130	97.210	97.210	224
2022-01-11	98.110	98.110	97.100	97.620	97.620	366
2022-01-10	97.020	98.130	97.020	98.110	98.110	113
2022-01-07	97.580	97.950	97.550	97.560	97.560	344
2022-01-06	94.170	97.610	94.170	97.580	97.580	595
2022-01-05	92.620	94.800	92.620	94.120	94.120	344
2022-01-04	91.600	92.630	91.430	92.620	92.620	158
2022-01-03	88.620	90.590	88.620	90.590	90.590	631
2021-12-31	89.540	89.540	88.600	88.600	88.600	135
2021-12-30	89.980	89.980	88.600	89.540	89.540	227
2021-12-29	89.990	89.990	89.990	89.990	89.990	14
2021-12-28	90.000	90.000	90.000	90.000	90.000	74
2021-12-27	88.810	90.980	88.510	90.500	90.500	209
2021-12-24	89.000	90.000	88.120	89.500	89.500	610
2021-12-23	89.010	89.010	89.000	89.000	89.000	252
2021-12-22	88.010	89.010	87.100	89.010	89.010	386
2021-12-21	86.320	88.900	86.320	88.000	88.000	276
2021-12-20	87.690	88.000	86.310	86.310	86.310	84
2021-12-17	87.120	87.810	86.000	86.120	86.120	585
2021-12-16	88.590	89.590	87.020	87.020	87.020	323
2021-12-15	87.590	88.590	87.500	88.590	88.590	284
2021-12-14	88.000	88.990	87.550	87.590	87.590	366
2021-12-13	88.600	88.600	87.600	87.980	87.980	304
2021-12-10	90.240	90.240	88.300	88.300	88.300	399
2021-12-09	88.620	89.600	88.620	89.600	89.600	101
2021-12-08	89.000	89.000	88.620	88.620	88.620	294
2021-12-07	89.300	89.300	88.600	88.630	88.630	528
2021-12-06	88.520	89.300	88.520	89.300	89.300	106
2021-12-03	89.500	89.500	88.500	89.300	89.300	367
2021-12-02	90.010	90.010	88.910	88.910	88.910	83
2021-12-01	90.080	90.980	89.200	89.200	89.200	372
2021-11-30	90.000	90.080	90.000	90.080	90.080	18
2021-11-29	88.990	90.010	88.990	90.000	90.000	178
2021-11-26	90.500	95.000	86.600	88.090	88.090	1,062
2021-11-25	91.150	92.200	90.650	90.660	90.660	319
2021-11-24	92.200	93.200	91.140	91.140	91.140	838
2021-11-23	92.660	92.660	92.100	92.200	92.200	252
2021-11-22	93.200	94.990	92.500	92.500	92.500	710
2021-11-19	95.990	95.990	94.030	94.030	94.030	271

← NewerPage 21 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.