Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 137.00 | 140.00 | 137.00 | 139.94 | 139.94 | 599 |
| 2025-11-06 | 141.28 | 141.28 | 139.30 | 139.30 | 139.30 | 874 |
| 2025-11-05 | 142.08 | 142.08 | 138.30 | 141.28 | 141.28 | 134 |
| 2025-11-04 | 139.20 | 142.30 | 139.20 | 142.30 | 142.30 | 3,421 |
| 2025-11-03 | 134.20 | 139.50 | 134.02 | 139.50 | 139.50 | 406 |
| 2025-10-31 | 132.20 | 134.20 | 132.20 | 134.20 | 134.20 | 653 |
| 2025-10-30 | 135.02 | 141.00 | 133.20 | 133.20 | 133.20 | 957 |
| 2025-10-29 | 134.36 | 135.10 | 132.30 | 134.00 | 134.00 | 1,200 |
| 2025-10-28 | 136.00 | 136.40 | 134.36 | 134.36 | 134.36 | 687 |
| 2025-10-27 | 142.40 | 143.00 | 133.40 | 136.00 | 136.00 | 1,261 |
| 2025-10-24 | 143.42 | 143.42 | 135.86 | 142.40 | 142.40 | 2,434 |
| 2025-10-23 | 142.40 | 143.40 | 142.40 | 143.40 | 143.40 | 344 |
| 2025-10-22 | 145.30 | 145.30 | 142.40 | 142.40 | 142.40 | 128 |
| 2025-10-21 | 144.60 | 146.30 | 142.60 | 144.32 | 144.32 | 883 |
| 2025-10-20 | 143.58 | 144.60 | 143.58 | 144.60 | 144.60 | 132 |
| 2025-10-17 | 143.00 | 143.60 | 142.00 | 143.60 | 143.60 | 800 |
| 2025-10-16 | 145.00 | 146.00 | 141.98 | 142.00 | 142.00 | 1,281 |
| 2025-10-15 | 147.70 | 147.70 | 141.74 | 145.50 | 145.50 | 1,171 |
| 2025-10-14 | 149.20 | 149.20 | 147.00 | 147.68 | 147.68 | 495 |
| 2025-10-13 | 147.24 | 149.30 | 147.24 | 149.20 | 149.20 | 1,999 |
| 2025-10-10 | 151.00 | 151.00 | 143.74 | 147.24 | 147.24 | 1,638 |
| 2025-10-09 | 152.50 | 152.50 | 150.00 | 151.00 | 151.00 | 377 |
| 2025-10-08 | 152.60 | 152.60 | 150.82 | 152.00 | 152.00 | 415 |
| 2025-10-07 | 146.78 | 152.50 | 146.76 | 151.00 | 151.00 | 1,704 |
| 2025-10-06 | 150.00 | 150.00 | 142.92 | 146.78 | 146.78 | 1,692 |
| 2025-10-03 | 151.54 | 152.28 | 150.60 | 150.90 | 150.90 | 519 |
| 2025-10-02 | 153.18 | 153.40 | 150.02 | 151.54 | 151.54 | 1,064 |
| 2025-10-01 | 151.48 | 153.50 | 149.00 | 153.50 | 153.50 | 728 |
| 2025-09-30 | 150.00 | 152.68 | 149.54 | 151.50 | 151.50 | 1,694 |
| 2025-09-29 | 139.10 | 148.88 | 139.10 | 148.70 | 148.70 | 912 |
| 2025-09-26 | 137.82 | 138.80 | 137.82 | 138.60 | 138.60 | 11 |
| 2025-09-25 | 134.02 | 137.76 | 134.02 | 137.76 | 137.76 | 210 |
| 2025-09-24 | 135.00 | 137.80 | 133.00 | 134.00 | 134.00 | 501 |
| 2025-09-23 | 137.00 | 139.32 | 134.22 | 137.02 | 137.02 | 691 |
| 2025-09-22 | 138.98 | 139.02 | 134.02 | 138.00 | 138.00 | 833 |
| 2025-09-19 | 136.02 | 139.00 | 136.02 | 139.00 | 139.00 | 339 |
| 2025-09-18 | 136.00 | 136.00 | 133.74 | 135.94 | 135.94 | 649 |
| 2025-09-17 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | 1,713 |
| 2025-09-16 | 142.00 | 142.00 | 138.10 | 139.00 | 139.00 | 353 |
| 2025-09-15 | 142.00 | 142.00 | 139.12 | 142.00 | 142.00 | 421 |
| 2025-09-12 | 141.98 | 142.50 | 140.50 | 142.00 | 142.00 | 555 |
| 2025-09-11 | 141.20 | 142.00 | 139.02 | 142.00 | 142.00 | 520 |
| 2025-09-10 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 1,079 |
| 2025-09-09 | 147.98 | 147.98 | 138.16 | 142.00 | 142.00 | 1,308 |
| 2025-09-08 | 148.50 | 148.50 | 146.50 | 147.00 | 147.00 | 219 |
| 2025-09-05 | 147.96 | 149.80 | 145.80 | 147.50 | 147.50 | 488 |
| 2025-09-04 | 143.52 | 149.94 | 143.50 | 149.84 | 149.84 | 664 |
| 2025-09-03 | 149.50 | 149.50 | 141.92 | 143.40 | 143.40 | 1,918 |
| 2025-09-02 | 154.68 | 154.68 | 148.42 | 150.50 | 150.50 | 921 |
| 2025-09-01 | 155.30 | 155.90 | 151.30 | 154.88 | 154.88 | 1,126 |
| 2025-08-29 | 149.10 | 150.50 | 149.00 | 150.24 | 150.24 | 1,014 |
| 2025-08-28 | 140.50 | 150.00 | 140.50 | 150.00 | 150.00 | 1,186 |
| 2025-08-27 | 139.00 | 142.50 | 136.60 | 140.38 | 140.38 | 2,661 |
| 2025-08-26 | 151.84 | 151.84 | 140.00 | 143.60 | 143.60 | 2,577 |
| 2025-08-25 | 149.00 | 151.94 | 148.00 | 151.84 | 151.84 | 956 |
| 2025-08-22 | 143.98 | 148.00 | 143.12 | 148.00 | 148.00 | 1,007 |
| 2025-08-21 | 141.00 | 145.00 | 141.00 | 143.98 | 143.98 | 1,402 |
| 2025-08-20 | 139.98 | 141.50 | 138.00 | 141.00 | 141.00 | 677 |
| 2025-08-19 | 138.00 | 141.50 | 135.22 | 138.90 | 138.90 | 1,335 |
| 2025-08-18 | 137.98 | 138.00 | 135.76 | 138.00 | 138.00 | 673 |
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.