Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 98.000 | 100.02 | 97.600 | 100.02 | 100.02 | 1,917 |
| 2025-02-24 | 97.990 | 98.500 | 97.600 | 98.000 | 98.000 | 507 |
| 2025-02-21 | 97.600 | 98.500 | 97.600 | 98.000 | 98.000 | 649 |
| 2025-02-20 | 98.200 | 98.500 | 97.550 | 97.560 | 97.560 | 488 |
| 2025-02-19 | 97.000 | 98.200 | 97.000 | 98.200 | 98.200 | 538 |
| 2025-02-18 | 97.990 | 98.500 | 97.000 | 97.000 | 97.000 | 357 |
| 2025-02-17 | 94.600 | 98.440 | 94.600 | 98.000 | 98.000 | 946 |
| 2025-02-14 | 93.000 | 95.000 | 92.060 | 94.510 | 94.510 | 409 |
| 2025-02-13 | 93.000 | 95.000 | 91.000 | 94.280 | 94.280 | 1,026 |
| 2025-02-12 | 93.300 | 94.000 | 92.200 | 94.000 | 94.000 | 86 |
| 2025-02-11 | 92.200 | 94.500 | 92.200 | 94.300 | 94.300 | 1,213 |
| 2025-02-10 | 88.510 | 92.200 | 88.500 | 92.200 | 92.200 | 212 |
| 2025-02-07 | 87.680 | 91.440 | 86.710 | 88.210 | 88.210 | 1,363 |
| 2025-02-06 | 87.680 | 87.690 | 87.680 | 87.680 | 87.680 | 213 |
| 2025-02-05 | 87.220 | 88.190 | 85.500 | 87.690 | 87.690 | 964 |
| 2025-02-04 | 88.000 | 88.100 | 87.050 | 87.230 | 87.230 | 677 |
| 2025-02-03 | 87.100 | 88.390 | 87.100 | 87.100 | 87.100 | 1,139 |
| 2025-01-31 | 87.300 | 88.290 | 87.300 | 87.400 | 87.400 | 176 |
| 2025-01-30 | 86.400 | 87.300 | 86.400 | 87.300 | 87.300 | 199 |
| 2025-01-29 | 86.060 | 86.590 | 86.060 | 86.300 | 86.300 | 428 |
| 2025-01-28 | 86.050 | 86.050 | 85.790 | 86.000 | 86.000 | 348 |
| 2025-01-27 | 86.350 | 86.350 | 86.050 | 86.050 | 86.050 | 4 |
| 2025-01-24 | 85.850 | 86.350 | 85.200 | 86.350 | 86.350 | 677 |
| 2025-01-23 | 85.500 | 86.000 | 85.500 | 85.610 | 85.610 | 241 |
| 2025-01-22 | 85.410 | 85.430 | 85.410 | 85.420 | 85.420 | 93 |
| 2025-01-21 | 86.990 | 86.990 | 85.410 | 85.410 | 85.410 | 58 |
| 2025-01-20 | 85.000 | 88.500 | 84.990 | 87.000 | 87.000 | 773 |
| 2025-01-17 | 83.220 | 84.200 | 83.220 | 84.200 | 84.200 | 114 |
| 2025-01-16 | 83.160 | 83.240 | 83.160 | 83.200 | 83.200 | 189 |
| 2025-01-15 | 83.020 | 83.110 | 83.020 | 83.020 | 83.020 | 171 |
| 2025-01-14 | 83.500 | 84.460 | 82.700 | 83.010 | 83.010 | 1,191 |
| 2025-01-13 | 86.210 | 87.480 | 83.500 | 83.500 | 83.500 | 552 |
| 2025-01-10 | 87.000 | 87.500 | 86.300 | 87.500 | 87.500 | 489 |
| 2025-01-09 | 88.000 | 88.850 | 87.000 | 87.000 | 87.000 | 338 |
| 2025-01-08 | 87.450 | 88.250 | 87.070 | 88.000 | 88.000 | 252 |
| 2025-01-07 | 88.000 | 88.000 | 87.390 | 87.450 | 87.450 | 181 |
| 2025-01-06 | 87.880 | 88.890 | 87.010 | 88.000 | 88.000 | 438 |
| 2025-01-03 | 86.800 | 87.880 | 86.210 | 87.880 | 87.880 | 277 |
| 2025-01-02 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 4 |
| 2024-12-31 | 86.550 | 87.400 | 86.550 | 87.400 | 87.400 | 220 |
| 2024-12-30 | 87.970 | 87.970 | 86.400 | 86.400 | 86.400 | 213 |
| 2024-12-27 | 85.810 | 88.000 | 85.810 | 87.990 | 87.990 | 1,324 |
| 2024-12-24 | 85.000 | 87.850 | 85.000 | 87.500 | 87.500 | 504 |
| 2024-12-23 | 84.500 | 87.500 | 84.500 | 85.000 | 85.000 | 250 |
| 2024-12-20 | 83.810 | 86.490 | 82.110 | 85.490 | 85.490 | 707 |
| 2024-12-19 | 85.000 | 87.500 | 83.010 | 83.810 | 83.810 | 450 |
| 2024-12-18 | 86.800 | 86.800 | 82.800 | 85.000 | 85.000 | 534 |
| 2024-12-17 | 84.900 | 87.780 | 82.000 | 87.780 | 87.780 | 1,042 |
| 2024-12-16 | 84.990 | 84.990 | 82.000 | 84.900 | 84.900 | 887 |
| 2024-12-13 | 81.300 | 84.000 | 81.300 | 82.000 | 82.000 | 429 |
| 2024-12-12 | 83.690 | 83.690 | 81.250 | 81.700 | 81.700 | 430 |
| 2024-12-11 | 83.760 | 83.760 | 83.750 | 83.750 | 83.750 | 279 |
| 2024-12-10 | 81.990 | 83.760 | 81.480 | 83.750 | 83.750 | 1,194 |
| 2024-12-09 | 83.390 | 83.390 | 81.990 | 81.990 | 81.990 | 31 |
| 2024-12-06 | 80.550 | 83.400 | 80.550 | 83.400 | 83.400 | 517 |
| 2024-12-05 | 80.310 | 80.410 | 80.310 | 80.410 | 80.410 | 33 |
| 2024-12-04 | 80.500 | 81.000 | 80.300 | 80.310 | 80.310 | 456 |
| 2024-12-03 | 81.000 | 81.000 | 80.270 | 80.270 | 80.270 | 594 |
| 2024-12-02 | 83.680 | 83.680 | 81.200 | 81.200 | 81.200 | 841 |
| 2024-11-29 | 81.710 | 83.680 | 81.710 | 83.680 | 83.680 | 89 |
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.