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
2024-09-06	17.450	17.598	17.440	17.584	15.011	3,093
2024-09-05	17.550	17.596	17.450	17.450	14.897	1,910
2024-09-04	17.452	17.596	17.452	17.596	15.021	79
2024-09-03	17.500	17.598	17.450	17.450	14.897	6,540
2024-09-02	17.500	17.588	17.500	17.500	14.939	1,328
2024-08-30	17.778	17.850	17.500	17.500	14.939	3,400
2024-08-29	17.700	17.778	17.700	17.778	15.177	1,228
2024-08-28	17.600	18.080	17.600	17.740	15.144	5,049
2024-08-27	17.802	17.938	17.602	17.602	15.026	7,394
2024-08-26	18.000	18.000	17.702	17.800	15.195	6,815
2024-08-23	17.300	17.578	17.298	17.578	15.006	1,952
2024-08-22	17.040	17.296	17.040	17.100	14.598	780
2024-08-21	17.140	17.200	17.030	17.030	14.538	1,201
2024-08-20	17.210	17.298	17.140	17.140	14.632	4,335
2024-08-19	17.020	17.296	17.020	17.210	14.692	963
2024-08-16	17.078	17.080	16.932	17.030	14.538	1,682
2024-08-15	16.998	17.100	16.906	17.100	14.598	634
2024-08-14	16.996	17.000	16.860	16.998	14.511	5,088
2024-08-13	17.000	17.100	16.760	16.800	14.342	4,812
2024-08-12	16.830	17.000	16.830	17.000	14.512	363
2024-08-09	16.802	16.900	16.780	16.840	14.376	2,275
2024-08-08	16.802	16.802	16.802	16.802	14.343	2,282
2024-08-07	16.800	16.998	16.800	16.800	14.342	3,844
2024-08-06	16.840	16.898	16.800	16.800	14.342	3,372
2024-08-05	17.000	17.000	16.800	16.860	14.393	6,930
2024-08-02	17.000	17.034	16.812	16.950	14.470	2,066
2024-08-01	17.100	17.150	17.042	17.060	14.564	1,483
2024-07-31	17.102	17.200	17.030	17.100	14.598	2,089
2024-07-30	17.180	17.200	17.010	17.100	14.598	7,397
2024-07-29	17.220	17.220	17.110	17.180	14.666	4,058
2024-07-26	17.200	17.220	17.102	17.122	14.617	1,728
2024-07-25	17.280	17.284	17.100	17.200	14.683	3,860
2024-07-24	17.202	17.400	17.200	17.400	14.854	1,156
2024-07-23	17.200	17.202	17.200	17.200	14.683	2,476
2024-07-22	17.120	17.208	17.120	17.200	14.683	1,375
2024-07-19	17.298	17.400	17.170	17.200	14.683	3,003
2024-07-18	17.180	17.298	17.102	17.298	14.767	6,778
2024-07-17	17.260	17.400	17.020	17.160	14.649	6,056
2024-07-16	17.302	17.500	17.302	17.500	14.939	857
2024-07-15	17.250	17.400	17.248	17.400	14.854	3,617
2024-07-12	17.200	17.502	17.200	17.220	14.700	4,473
2024-07-11	17.300	17.300	17.102	17.290	14.760	2,996
2024-07-10	17.200	17.300	17.072	17.300	14.768	3,237
2024-07-09	17.300	17.406	16.900	17.000	14.512	10,036
2024-07-08	17.402	17.498	17.230	17.406	14.859	1,792
2024-07-05	17.600	17.698	17.400	17.400	14.854	2,919
2024-07-04	17.400	17.700	17.350	17.700	15.110	4,110
2024-07-03	17.202	17.600	17.120	17.400	14.854	8,989
2024-07-02	17.100	17.300	17.100	17.200	14.683	2,197
2024-07-01	17.000	17.298	17.000	17.200	14.683	1,987
2024-06-28	17.300	17.300	17.060	17.100	14.598	2,193
2024-06-27	17.160	17.300	17.100	17.120	14.615	6,007
2024-06-26	17.240	17.300	17.160	17.160	14.649	3,067
2024-06-25	17.400	17.420	17.240	17.240	14.717	7,349
2024-06-24	17.240	17.410	17.240	17.410	14.862	1,193
2024-06-21	17.000	17.350	16.930	17.350	14.811	7,157
2024-06-20	17.700	17.800	16.816	16.816	14.355	3,198
2024-06-19	17.902	18.000	17.600	17.720	15.127	1,453
2024-06-18	17.900	17.900	17.800	17.900	15.281	2,809
2024-06-17	18.150	18.200	18.000	18.000	15.366	4,116

← NewerPage 10 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.