Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 132.02 | 136.00 | 132.02 | 134.10 | 134.10 | 164 |
| 2025-08-14 | 130.02 | 136.00 | 130.02 | 135.00 | 135.00 | 976 |
| 2025-08-13 | 129.40 | 135.00 | 129.00 | 135.00 | 135.00 | 1,412 |
| 2025-08-12 | 132.98 | 132.98 | 128.40 | 130.00 | 130.00 | 440 |
| 2025-08-11 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 501 |
| 2025-08-08 | 123.00 | 130.00 | 123.00 | 130.00 | 130.00 | 693 |
| 2025-08-07 | 124.00 | 131.00 | 118.06 | 130.00 | 130.00 | 1,590 |
| 2025-08-06 | 123.00 | 125.00 | 120.50 | 125.00 | 125.00 | 907 |
| 2025-08-05 | 122.00 | 124.00 | 122.00 | 123.92 | 123.92 | 253 |
| 2025-08-04 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 193 |
| 2025-08-01 | 126.50 | 126.74 | 126.00 | 126.00 | 126.00 | 300 |
| 2025-07-31 | 125.00 | 130.00 | 124.00 | 127.50 | 127.50 | 1,444 |
| 2025-07-30 | 122.10 | 127.00 | 122.10 | 126.00 | 126.00 | 678 |
| 2025-07-29 | 124.00 | 128.00 | 123.00 | 123.00 | 123.00 | 1,089 |
| 2025-07-28 | 120.00 | 125.00 | 120.00 | 124.98 | 124.98 | 639 |
| 2025-07-25 | 113.00 | 124.00 | 113.00 | 123.98 | 123.98 | 2,763 |
| 2025-07-24 | 106.00 | 116.00 | 105.62 | 113.00 | 113.00 | 1,179 |
| 2025-07-23 | 106.00 | 109.78 | 105.58 | 106.26 | 106.26 | 1,021 |
| 2025-07-22 | 105.02 | 106.00 | 103.50 | 106.00 | 106.00 | 728 |
| 2025-07-21 | 105.70 | 106.00 | 105.02 | 105.02 | 105.02 | 274 |
| 2025-07-18 | 105.02 | 105.84 | 105.02 | 105.84 | 105.84 | 242 |
| 2025-07-17 | 105.48 | 106.90 | 105.02 | 105.02 | 105.02 | 403 |
| 2025-07-16 | 103.98 | 105.50 | 102.00 | 105.50 | 105.50 | 532 |
| 2025-07-15 | 104.60 | 104.60 | 100.60 | 104.00 | 104.00 | 674 |
| 2025-07-14 | 100.62 | 104.60 | 100.62 | 104.60 | 104.60 | 380 |
| 2025-07-11 | 103.88 | 104.50 | 103.00 | 104.50 | 104.50 | 564 |
| 2025-07-10 | 101.00 | 103.90 | 100.72 | 103.90 | 103.90 | 416 |
| 2025-07-09 | 100.02 | 101.00 | 99.100 | 101.00 | 101.00 | 537 |
| 2025-07-08 | 101.90 | 101.90 | 100.00 | 100.00 | 100.00 | 980 |
| 2025-07-07 | 101.60 | 101.90 | 101.38 | 101.90 | 101.90 | 43 |
| 2025-07-04 | 102.50 | 102.50 | 101.60 | 101.60 | 101.60 | 201 |
| 2025-07-03 | 102.50 | 102.50 | 101.50 | 102.50 | 102.50 | 298 |
| 2025-07-02 | 102.98 | 103.00 | 101.00 | 102.50 | 102.50 | 133 |
| 2025-07-01 | 99.010 | 103.00 | 99.000 | 103.00 | 103.00 | 954 |
| 2025-06-30 | 99.710 | 99.740 | 99.000 | 99.000 | 99.000 | 372 |
| 2025-06-27 | 100.92 | 102.80 | 99.710 | 99.710 | 99.710 | 932 |
| 2025-06-26 | 103.90 | 103.90 | 100.92 | 100.92 | 100.92 | 149 |
| 2025-06-25 | 101.90 | 103.90 | 101.90 | 103.90 | 103.90 | 381 |
| 2025-06-24 | 103.90 | 103.90 | 100.92 | 101.90 | 101.90 | 723 |
| 2025-06-23 | 101.30 | 102.58 | 100.80 | 101.88 | 101.88 | 433 |
| 2025-06-20 | 100.84 | 102.50 | 100.84 | 102.30 | 102.30 | 303 |
| 2025-06-19 | 101.60 | 101.92 | 101.60 | 101.60 | 101.60 | 230 |
| 2025-06-18 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | 1 |
| 2025-06-17 | 103.00 | 103.00 | 101.50 | 101.92 | 101.92 | 694 |
| 2025-06-16 | 102.48 | 103.00 | 102.48 | 103.00 | 103.00 | 303 |
| 2025-06-13 | 101.60 | 102.50 | 101.60 | 102.50 | 102.50 | 666 |
| 2025-06-12 | 101.96 | 101.96 | 101.60 | 101.60 | 101.60 | 110 |
| 2025-06-11 | 101.60 | 101.96 | 101.60 | 101.96 | 101.96 | 184 |
| 2025-06-10 | 102.48 | 102.48 | 101.30 | 101.60 | 101.60 | 1,003 |
| 2025-06-09 | 102.46 | 102.50 | 101.60 | 102.48 | 102.48 | 425 |
| 2025-06-06 | 101.50 | 102.48 | 101.50 | 102.48 | 102.48 | 307 |
| 2025-06-05 | 101.70 | 102.32 | 101.60 | 102.32 | 102.32 | 79 |
| 2025-06-04 | 101.60 | 101.70 | 101.60 | 101.70 | 101.70 | 213 |
| 2025-06-03 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 159 |
| 2025-06-02 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 433 |
| 2025-05-30 | 101.60 | 102.10 | 101.60 | 102.00 | 102.00 | 249 |
| 2025-05-29 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 268 |
| 2025-05-28 | 102.60 | 103.00 | 102.00 | 102.10 | 102.10 | 798 |
| 2025-05-27 | 103.60 | 103.60 | 102.00 | 102.60 | 102.60 | 666 |
| 2025-05-26 | 104.50 | 104.50 | 102.00 | 103.60 | 103.60 | 169 |
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.