Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 82.050 | 82.100 | 81.600 | 81.700 | 81.700 | 346 |
| 2024-11-27 | 85.090 | 86.000 | 82.000 | 82.020 | 82.020 | 1,571 |
| 2024-11-26 | 85.600 | 85.600 | 84.580 | 85.090 | 85.090 | 272 |
| 2024-11-25 | 84.510 | 86.500 | 84.490 | 85.600 | 85.600 | 592 |
| 2024-11-22 | 84.210 | 84.530 | 83.300 | 84.510 | 84.510 | 409 |
| 2024-11-21 | 84.300 | 85.200 | 83.800 | 85.200 | 85.200 | 249 |
| 2024-11-20 | 85.600 | 85.780 | 84.210 | 84.210 | 84.210 | 133 |
| 2024-11-19 | 84.800 | 86.000 | 84.800 | 85.600 | 85.600 | 68 |
| 2024-11-18 | 84.100 | 84.990 | 84.100 | 84.800 | 84.800 | 136 |
| 2024-11-15 | 83.500 | 84.010 | 83.490 | 84.010 | 84.010 | 321 |
| 2024-11-14 | 83.800 | 84.700 | 83.690 | 83.800 | 83.800 | 624 |
| 2024-11-13 | 85.200 | 85.200 | 83.700 | 83.700 | 83.700 | 459 |
| 2024-11-12 | 84.200 | 85.200 | 84.200 | 85.200 | 85.200 | 126 |
| 2024-11-11 | 85.100 | 85.110 | 84.710 | 84.710 | 84.710 | 116 |
| 2024-11-08 | 85.900 | 85.900 | 84.760 | 85.890 | 85.890 | 4,231 |
| 2024-11-07 | 86.000 | 86.980 | 85.000 | 85.990 | 85.990 | 8,673 |
| 2024-11-06 | 85.750 | 86.800 | 85.510 | 86.000 | 86.000 | 400 |
| 2024-11-05 | 84.820 | 85.000 | 83.810 | 85.000 | 85.000 | 485 |
| 2024-11-04 | 84.000 | 84.830 | 83.400 | 84.830 | 84.830 | 1,400 |
| 2024-11-01 | 79.010 | 84.400 | 78.990 | 84.400 | 84.400 | 1,101 |
| 2024-10-31 | 79.500 | 79.500 | 77.530 | 79.000 | 79.000 | 1,096 |
| 2024-10-30 | 79.200 | 80.600 | 79.200 | 79.500 | 79.500 | 571 |
| 2024-10-29 | 79.300 | 79.490 | 79.200 | 79.300 | 79.300 | 556 |
| 2024-10-28 | 79.110 | 80.000 | 79.110 | 79.300 | 79.300 | 114 |
| 2024-10-25 | 79.490 | 79.490 | 79.000 | 79.120 | 79.120 | 158 |
| 2024-10-24 | 78.510 | 79.490 | 78.100 | 79.490 | 79.490 | 257 |
| 2024-10-23 | 78.810 | 78.810 | 78.520 | 78.520 | 78.520 | 47 |
| 2024-10-22 | 79.790 | 80.010 | 78.810 | 78.810 | 78.810 | 768 |
| 2024-10-21 | 79.390 | 79.800 | 78.500 | 79.800 | 79.800 | 981 |
| 2024-10-18 | 77.410 | 78.400 | 77.410 | 78.400 | 78.400 | 579 |
| 2024-10-17 | 77.260 | 77.410 | 77.260 | 77.410 | 77.410 | 197 |
| 2024-10-16 | 77.960 | 78.200 | 77.510 | 77.510 | 77.510 | 63 |
| 2024-10-15 | 79.200 | 80.000 | 77.040 | 77.960 | 77.960 | 1,916 |
| 2024-10-14 | 76.030 | 79.020 | 76.030 | 79.020 | 79.020 | 592 |
| 2024-10-11 | 76.000 | 76.020 | 75.800 | 76.020 | 76.020 | 27 |
| 2024-10-10 | 76.000 | 76.010 | 75.600 | 76.000 | 76.000 | 1,776 |
| 2024-10-09 | 76.220 | 76.220 | 74.980 | 75.760 | 75.760 | 1,066 |
| 2024-10-08 | 77.100 | 77.100 | 76.220 | 76.220 | 76.220 | 305 |
| 2024-10-07 | 78.640 | 78.640 | 77.100 | 77.100 | 77.100 | 498 |
| 2024-10-04 | 79.480 | 79.500 | 77.650 | 77.650 | 77.650 | 51 |
| 2024-10-03 | 80.390 | 80.390 | 77.410 | 79.480 | 79.480 | 369 |
| 2024-10-02 | 79.600 | 80.400 | 77.600 | 80.400 | 80.400 | 173 |
| 2024-10-01 | 78.600 | 79.600 | 77.600 | 79.600 | 79.600 | 155 |
| 2024-09-30 | 77.610 | 78.600 | 77.600 | 78.600 | 78.600 | 115 |
| 2024-09-27 | 77.600 | 77.620 | 77.600 | 77.600 | 77.600 | 697 |
| 2024-09-26 | 77.600 | 77.790 | 77.600 | 77.620 | 77.620 | 556 |
| 2024-09-25 | 78.100 | 78.100 | 77.300 | 77.310 | 77.310 | 170 |
| 2024-09-24 | 78.100 | 78.100 | 77.260 | 78.100 | 78.100 | 261 |
| 2024-09-23 | 78.100 | 78.110 | 78.100 | 78.100 | 78.100 | 68 |
| 2024-09-20 | 78.000 | 78.100 | 78.000 | 78.100 | 78.100 | 100 |
| 2024-09-19 | 78.090 | 78.090 | 78.000 | 78.000 | 78.000 | 7 |
| 2024-09-18 | 79.980 | 79.980 | 77.000 | 78.090 | 78.090 | 863 |
| 2024-09-17 | 79.800 | 79.990 | 77.800 | 79.980 | 79.980 | 318 |
| 2024-09-16 | 78.790 | 79.800 | 77.120 | 79.800 | 79.800 | 201 |
| 2024-09-13 | 79.000 | 79.000 | 78.000 | 78.790 | 78.790 | 134 |
| 2024-09-12 | 80.000 | 80.450 | 79.000 | 79.000 | 79.000 | 12 |
| 2024-09-11 | 80.470 | 80.470 | 78.000 | 80.000 | 80.000 | 225 |
| 2024-09-10 | 80.490 | 80.490 | 78.000 | 80.480 | 80.480 | 89 |
| 2024-09-09 | 79.500 | 80.500 | 79.500 | 80.500 | 80.500 | 107 |
| 2024-09-06 | 80.500 | 80.500 | 79.500 | 80.480 | 80.480 | 49 |
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.