Caisse Regionale de Credit Agricole Mutuel Brie Picardie historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.210	29.280	27.995	27.995	27.995	8,527
2026-10-16	29.605	30.015	29.325	29.325	29.325	7,863
2026-10-15	29.485	30.000	29.305	29.600	29.600	5,424
2026-10-14	29.800	30.600	29.110	29.485	29.485	13,604
2026-10-13	29.700	30.200	29.205	29.915	29.915	7,481
2026-10-12	29.700	30.200	29.280	29.280	29.280	6,806
2026-10-09	29.710	30.515	29.200	29.720	29.720	14,126
2026-10-08	29.810	30.190	29.540	29.710	29.710	4,710
2026-10-07	30.705	30.800	29.865	29.865	29.865	12,378
2026-10-06	31.235	31.900	30.700	30.700	30.700	11,979
2026-10-05	31.000	32.100	31.000	31.235	31.235	4,813
2026-10-02	31.400	31.600	30.915	31.110	31.110	10,273
2026-10-01	31.800	31.800	31.260	31.385	31.385	61,461
2026-09-30	31.700	32.100	31.395	31.755	31.755	7,584
2026-09-29	32.000	32.700	31.570	31.730	31.730	10,616
2026-09-28	32.200	32.600	31.800	31.800	31.800	9,795
2026-09-25	32.200	32.670	32.000	32.025	32.025	6,552
2026-09-24	33.015	33.400	32.020	32.020	32.020	10,810
2026-09-23	33.805	33.805	33.000	33.000	33.000	6,746
2026-09-22	34.575	34.990	33.700	33.700	33.700	13,748
2026-09-21	35.000	35.120	34.455	34.575	34.575	9,578
2026-09-18	34.970	36.000	34.900	35.000	35.000	8,345
2026-09-17	34.550	35.495	34.500	35.160	35.160	7,414
2026-09-16	35.125	35.400	34.350	34.550	34.550	4,303
2026-09-15	35.610	35.800	35.110	35.110	35.110	7,753
2026-09-14	35.700	35.900	35.300	35.665	35.665	7,177
2026-09-11	35.900	36.100	35.700	35.705	35.705	7,520
2026-09-10	36.105	36.105	35.400	35.600	35.600	4,378
2026-09-09	37.000	37.140	36.100	36.100	36.100	10,297
2026-09-08	37.300	37.385	37.000	37.000	37.000	6,568
2026-09-07	37.000	37.000	37.000	37.000	37.000	4,506
2026-09-04	37.015	37.195	36.505	37.000	37.000	5,749
2026-09-03	36.200	37.200	36.200	37.135	37.135	6,576
2026-09-02	35.505	36.200	35.505	36.150	36.150	5,549
2026-09-01	36.165	36.165	35.500	35.500	35.500	6,481
2026-08-31	36.250	36.385	36.090	36.150	36.150	5,083
2026-08-28	36.300	36.800	36.205	36.430	36.430	4,057
2026-08-27	36.400	36.830	36.300	36.300	36.300	6,843
2026-08-26	36.305	36.695	36.300	36.400	36.400	4,786
2026-08-25	36.400	37.270	36.300	36.300	36.300	5,637
2026-08-24	36.775	37.100	36.300	36.400	36.400	6,078
2026-08-21	36.300	36.995	36.300	36.630	36.630	4,757
2026-08-20	36.535	36.620	36.200	36.300	36.300	3,870
2026-08-19	37.600	37.685	36.535	36.535	36.535	5,868
2026-08-18	37.300	38.000	37.300	37.600	37.600	11,573
2026-08-17	36.900	37.600	36.900	37.300	37.300	6,345
2026-08-14	36.610	37.400	36.500	36.930	36.930	5,539
2026-08-13	36.500	37.200	36.500	36.610	36.610	4,804
2026-08-12	35.940	37.200	35.940	36.500	36.500	6,071
2026-08-11	36.255	36.500	35.790	35.975	35.975	7,039
2026-08-10	36.500	36.600	36.100	36.100	36.100	4,145
2026-08-07	36.600	36.600	36.100	36.425	36.425	6,161
2026-08-06	36.675	37.100	36.600	36.600	36.600	4,789
2026-08-05	36.750	36.750	36.300	36.675	36.675	5,488
2026-08-04	36.600	37.010	36.600	36.700	36.700	7,313
2026-08-03	36.400	36.595	36.210	36.440	36.440	4,384
2026-07-31	36.200	37.200	36.200	36.205	36.205	7,045
2026-07-30	36.200	36.700	35.800	36.465	36.465	8,000
2026-07-29	35.880	36.700	35.800	36.200	36.200	9,147
2026-07-28	36.600	36.625	35.830	35.880	35.880	6,994

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	1.1500 EUR
2025-04-10	1.1500 EUR
2025-04-09	1.0900 EUR
2024-04-04	1.1000 EUR
2023-04-05	1.0200 EUR
2022-05-06	1.0000 EUR
2021-05-04	0.7900 EUR
2020-12-16	1.1500 EUR
2019-05-02	1.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.