Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 140.00 | 140.00 | 133.50 | 136.92 | 136.92 | 1,781 |
| 2026-02-03 | 141.02 | 141.02 | 139.02 | 139.02 | 139.02 | 173 |
| 2026-02-02 | 141.00 | 141.00 | 139.02 | 141.00 | 141.00 | 150 |
| 2026-01-30 | 140.00 | 143.70 | 139.68 | 140.06 | 140.06 | 996 |
| 2026-01-29 | 139.30 | 140.00 | 139.30 | 140.00 | 140.00 | 513 |
| 2026-01-28 | 140.00 | 144.70 | 138.10 | 142.02 | 142.02 | 1,257 |
| 2026-01-27 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 135 |
| 2026-01-26 | 140.02 | 142.00 | 140.00 | 140.00 | 140.00 | 310 |
| 2026-01-23 | 139.40 | 140.00 | 132.00 | 140.00 | 140.00 | 1,296 |
| 2026-01-22 | 139.40 | 140.40 | 139.40 | 139.40 | 139.40 | 14 |
| 2026-01-21 | 142.06 | 142.06 | 139.30 | 139.40 | 139.40 | 881 |
| 2026-01-20 | 141.80 | 147.90 | 141.80 | 142.06 | 142.06 | 1,111 |
| 2026-01-19 | 141.00 | 143.00 | 141.00 | 141.04 | 141.04 | 473 |
| 2026-01-16 | 147.88 | 147.88 | 144.80 | 145.04 | 145.04 | 319 |
| 2026-01-15 | 145.30 | 147.88 | 144.64 | 147.88 | 147.88 | 112 |
| 2026-01-14 | 143.00 | 149.30 | 143.00 | 145.30 | 145.30 | 736 |
| 2026-01-13 | 143.06 | 143.06 | 141.50 | 143.00 | 143.00 | 409 |
| 2026-01-12 | 142.00 | 143.06 | 141.98 | 143.06 | 143.06 | 457 |
| 2026-01-09 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 170 |
| 2026-01-08 | 139.64 | 140.60 | 139.60 | 140.00 | 140.00 | 155 |
| 2026-01-07 | 139.40 | 140.30 | 139.40 | 139.62 | 139.62 | 113 |
| 2026-01-06 | 140.16 | 141.18 | 139.30 | 139.30 | 139.30 | 238 |
| 2026-01-05 | 142.00 | 142.00 | 140.00 | 140.16 | 140.16 | 162 |
| 2026-01-02 | 143.04 | 143.04 | 139.10 | 140.02 | 140.02 | 4,575 |
| 2025-12-31 | 140.32 | 143.06 | 137.68 | 143.06 | 143.06 | 330 |
| 2025-12-30 | 133.82 | 144.00 | 133.52 | 143.52 | 143.52 | 599 |
| 2025-12-29 | 132.80 | 133.80 | 131.82 | 133.80 | 133.80 | 341 |
| 2025-12-24 | 132.86 | 133.80 | 130.84 | 133.80 | 133.80 | 350 |
| 2025-12-23 | 131.90 | 133.50 | 131.02 | 132.86 | 132.86 | 215 |
| 2025-12-22 | 129.00 | 131.90 | 128.16 | 131.90 | 131.90 | 230 |
| 2025-12-19 | 124.40 | 129.00 | 124.40 | 129.00 | 129.00 | 445 |
| 2025-12-18 | 123.40 | 124.40 | 123.40 | 124.40 | 124.40 | 38 |
| 2025-12-17 | 122.26 | 123.40 | 119.32 | 123.40 | 123.40 | 2,196 |
| 2025-12-16 | 122.40 | 122.40 | 120.40 | 122.26 | 122.26 | 687 |
| 2025-12-15 | 122.40 | 122.40 | 121.40 | 122.40 | 122.40 | 197 |
| 2025-12-12 | 122.00 | 122.40 | 121.00 | 122.40 | 122.40 | 347 |
| 2025-12-11 | 122.40 | 122.40 | 121.70 | 122.00 | 122.00 | 114 |
| 2025-12-10 | 122.12 | 122.40 | 121.70 | 122.40 | 122.40 | 277 |
| 2025-12-09 | 118.20 | 126.00 | 118.20 | 124.00 | 124.00 | 2,482 |
| 2025-12-08 | 123.02 | 123.42 | 118.24 | 119.00 | 119.00 | 207 |
| 2025-12-05 | 123.00 | 123.06 | 123.00 | 123.02 | 123.02 | 293 |
| 2025-12-04 | 121.50 | 124.00 | 118.20 | 124.00 | 124.00 | 883 |
| 2025-12-03 | 123.00 | 123.42 | 121.50 | 121.50 | 121.50 | 396 |
| 2025-12-02 | 124.08 | 124.08 | 121.82 | 123.00 | 123.00 | 195 |
| 2025-12-01 | 124.38 | 125.40 | 123.40 | 124.08 | 124.08 | 401 |
| 2025-11-28 | 125.00 | 126.54 | 124.00 | 124.38 | 124.38 | 278 |
| 2025-11-27 | 129.00 | 130.70 | 127.02 | 127.02 | 127.02 | 682 |
| 2025-11-26 | 123.98 | 129.00 | 123.98 | 129.00 | 129.00 | 1,162 |
| 2025-11-25 | 126.52 | 126.64 | 123.50 | 124.00 | 124.00 | 220 |
| 2025-11-24 | 127.40 | 129.00 | 126.46 | 126.52 | 126.52 | 1,021 |
| 2025-11-21 | 134.16 | 134.16 | 127.98 | 127.98 | 127.98 | 294 |
| 2025-11-20 | 136.00 | 136.00 | 134.16 | 134.16 | 134.16 | 155 |
| 2025-11-19 | 135.02 | 136.00 | 132.00 | 136.00 | 136.00 | 647 |
| 2025-11-18 | 146.02 | 149.02 | 134.00 | 134.02 | 134.02 | 2,652 |
| 2025-11-17 | 140.00 | 147.00 | 140.00 | 146.44 | 146.44 | 1,309 |
| 2025-11-14 | 141.98 | 142.30 | 140.00 | 142.30 | 142.30 | 473 |
| 2025-11-13 | 140.60 | 142.30 | 140.00 | 142.00 | 142.00 | 1,920 |
| 2025-11-12 | 138.98 | 140.60 | 138.98 | 140.60 | 140.60 | 118 |
| 2025-11-11 | 139.30 | 139.30 | 139.28 | 139.30 | 139.30 | 85 |
| 2025-11-10 | 140.00 | 140.00 | 135.00 | 138.30 | 138.30 | 1,106 |
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.