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
2026-05-04	158.00	159.00	154.00	158.00	158.00	1,943
2026-04-30	154.00	155.00	154.00	154.02	154.02	174
2026-04-29	154.00	154.98	153.00	154.00	154.00	366
2026-04-28	154.02	155.98	152.00	154.00	154.00	355
2026-04-27	145.00	158.90	145.00	154.02	154.02	1,061
2026-04-24	144.00	145.78	144.00	145.00	145.00	96
2026-04-23	144.00	145.50	144.00	145.00	145.00	163
2026-04-22	144.88	144.90	144.00	144.00	144.00	199
2026-04-21	143.34	144.82	142.48	144.00	144.00	1,119
2026-04-20	140.18	144.40	138.02	143.36	143.36	889
2026-04-17	133.98	140.50	133.98	140.02	140.02	638
2026-04-16	133.48	133.50	132.00	133.00	133.00	239
2026-04-15	132.00	134.00	131.00	133.58	133.58	557
2026-04-14	131.00	132.90	131.00	132.90	132.90	114
2026-04-13	126.30	131.98	126.00	131.00	131.00	796
2026-04-10	126.30	127.08	125.32	125.32	125.32	257
2026-04-09	125.26	126.30	125.10	126.30	126.30	116
2026-04-08	126.00	127.00	125.20	125.26	125.26	372
2026-04-07	126.98	126.98	124.22	125.00	125.00	1,769
2026-04-02	133.00	133.00	129.98	129.98	129.98	116
2026-04-01	132.00	135.98	132.00	133.00	133.00	178
2026-03-31	129.02	132.00	129.00	132.00	132.00	752
2026-03-30	129.52	129.52	127.00	129.00	129.00	209
2026-03-27	125.00	125.00	123.02	123.98	123.98	137
2026-03-26	125.44	126.38	124.40	125.00	125.00	464
2026-03-25	127.38	127.38	125.44	125.44	125.44	24
2026-03-24	126.52	127.50	126.42	126.42	126.42	166
2026-03-23	126.50	127.60	126.50	126.52	126.52	167
2026-03-20	128.10	128.10	127.12	127.60	127.60	1,061
2026-03-19	133.28	133.28	125.30	129.00	129.00	726
2026-03-18	132.32	133.28	131.60	133.28	133.28	268
2026-03-17	133.18	133.18	132.22	132.32	132.32	271
2026-03-16	131.52	135.92	131.28	133.18	133.18	584
2026-03-13	132.00	132.00	131.00	131.50	131.50	190
2026-03-12	134.00	134.00	133.00	133.00	133.00	31
2026-03-11	135.48	135.48	133.50	134.48	134.48	32
2026-03-10	131.00	135.70	130.04	134.50	134.50	951
2026-03-09	131.00	132.00	130.00	131.00	131.00	255
2026-03-06	133.74	137.50	131.00	131.00	131.00	631
2026-03-05	132.80	134.00	132.48	133.74	133.74	296
2026-03-04	131.00	132.80	131.00	132.80	132.80	102
2026-03-03	133.32	133.32	132.00	132.00	132.00	628
2026-03-02	133.72	133.82	133.00	133.32	133.32	371
2026-02-27	134.60	134.62	127.60	133.58	133.58	1,758
2026-02-26	136.40	136.40	134.62	134.62	134.62	116
2026-02-25	136.00	136.40	136.00	136.40	136.40	40
2026-02-24	137.38	139.90	134.42	135.44	135.44	779
2026-02-23	134.16	138.20	134.16	135.38	135.38	429
2026-02-20	138.00	138.94	134.10	134.16	134.16	222
2026-02-19	145.18	145.18	135.34	138.00	138.00	1,403
2026-02-18	142.50	145.20	140.00	145.20	145.20	1,037
2026-02-17	144.50	145.00	142.50	142.50	142.50	65
2026-02-16	143.50	144.50	143.50	144.50	144.50	20
2026-02-13	143.50	143.50	143.50	143.50	143.50	11
2026-02-12	146.00	146.00	143.00	143.50	143.50	67
2026-02-11	141.98	149.32	140.00	147.00	147.00	1,141
2026-02-10	139.72	142.00	139.02	142.00	142.00	323
2026-02-09	137.38	140.00	137.38	139.32	139.32	340
2026-02-06	133.52	135.50	133.52	135.46	135.46	335
2026-02-05	136.92	136.92	131.50	133.52	133.52	840

← NewerPage 3 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.