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
2025-05-23	104.80	105.70	103.02	104.86	104.86	1,615
2025-05-22	103.48	105.00	103.16	104.00	104.00	1,132
2025-05-21	100.50	103.98	100.50	103.02	103.02	884
2025-05-20	99.300	102.00	99.110	101.50	101.50	1,282
2025-05-19	98.500	99.300	98.500	99.300	99.300	593
2025-05-16	98.840	98.840	98.200	98.200	98.200	24
2025-05-15	98.300	98.840	98.200	98.840	98.840	175
2025-05-14	98.300	99.200	98.300	98.300	98.300	644
2025-05-13	99.990	100.70	99.800	100.70	97.170	565
2025-05-12	99.210	99.990	99.210	99.990	96.485	144
2025-05-09	99.750	100.30	99.000	99.210	95.732	743
2025-05-08	98.600	100.00	98.600	99.200	95.723	393
2025-05-07	98.300	99.000	98.100	98.410	94.960	579
2025-05-06	96.600	98.100	96.600	98.100	94.661	383
2025-05-05	96.600	97.100	95.800	97.100	93.696	117
2025-05-02	96.000	96.100	95.100	96.100	96.100	215
2025-04-30	95.100	96.100	94.100	96.000	96.000	412
2025-04-29	93.400	95.600	93.400	95.100	95.100	700
2025-04-28	93.250	93.900	93.050	93.500	93.500	702
2025-04-25	94.600	94.600	92.920	92.920	92.920	333
2025-04-24	95.490	95.490	92.100	94.600	94.600	748
2025-04-23	95.350	95.600	93.360	95.600	95.600	185
2025-04-22	94.350	95.350	93.500	95.350	95.350	266
2025-04-17	95.590	95.590	92.130	95.350	95.350	827
2025-04-16	95.590	95.600	94.600	95.600	95.600	22
2025-04-15	94.990	95.600	93.210	95.600	95.600	138
2025-04-14	96.890	96.890	95.000	95.000	95.000	318
2025-04-11	90.100	90.200	90.100	90.200	90.200	16
2025-04-10	92.990	92.990	90.100	90.100	90.100	170
2025-04-09	90.500	90.800	89.150	89.250	89.250	731
2025-04-08	91.600	93.000	90.300	93.000	93.000	1,819
2025-04-07	96.500	96.500	90.000	92.960	92.960	1,868
2025-04-04	98.200	98.300	97.000	97.000	97.000	5,258
2025-04-03	99.980	99.990	99.400	99.410	99.410	339
2025-04-02	99.350	100.38	99.350	99.980	99.980	277
2025-04-01	100.00	100.00	99.600	99.600	99.600	134
2025-03-31	99.350	99.500	99.350	99.500	99.500	219
2025-03-28	99.260	99.990	99.250	99.350	99.350	297
2025-03-27	99.100	99.200	99.100	99.200	99.200	169
2025-03-26	99.010	99.110	99.010	99.100	99.100	127
2025-03-25	98.990	100.98	98.600	99.600	99.600	348
2025-03-24	99.000	99.000	97.500	98.990	98.990	391
2025-03-21	98.590	99.000	98.300	99.000	99.000	154
2025-03-20	97.800	98.590	97.800	98.590	98.590	44
2025-03-19	97.600	97.600	97.600	97.600	97.600	300
2025-03-18	98.250	98.250	97.450	98.210	98.210	534
2025-03-17	98.250	98.250	98.250	98.250	98.250	1
2025-03-14	97.250	97.300	97.250	97.250	97.250	310
2025-03-13	98.000	98.000	97.110	97.250	97.250	625
2025-03-12	99.000	99.000	98.000	98.000	98.000	330
2025-03-11	99.550	99.720	98.800	99.000	99.000	584
2025-03-10	99.600	100.78	99.600	99.800	99.800	151
2025-03-07	99.800	100.98	99.750	100.00	100.00	470
2025-03-06	100.40	101.30	99.900	100.00	100.00	575
2025-03-05	101.40	101.40	100.40	100.40	100.40	79
2025-03-04	100.60	101.40	99.610	101.40	101.40	754
2025-03-03	100.60	100.60	100.60	100.60	100.60	58
2025-02-28	100.60	102.00	100.60	100.60	100.60	560
2025-02-27	100.06	102.00	99.210	100.60	100.60	501
2025-02-26	99.880	102.52	99.000	100.06	100.06	424

← NewerPage 7 of 22 · 1,284 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.