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
2024-06-14	19.120	19.120	17.900	18.490	15.784	11,839
2024-06-13	19.302	19.340	19.200	19.200	16.390	7,639
2024-06-12	19.130	19.400	19.130	19.300	16.476	4,325
2024-06-11	20.000	20.000	19.122	19.300	16.476	11,118
2024-06-10	20.050	20.440	19.950	19.950	17.031	9,956
2024-06-07	20.005	20.080	19.950	20.050	17.116	3,889
2024-06-06	20.045	20.045	19.902	19.952	17.032	2,102
2024-06-05	19.806	20.000	19.450	20.000	17.073	6,111
2024-06-04	19.900	20.045	19.806	19.810	16.911	6,461
2024-06-03	19.600	20.050	19.600	20.000	17.073	7,131
2024-05-31	19.652	19.700	19.402	19.700	16.817	1,838
2024-05-30	19.600	19.700	19.600	19.650	16.775	2,662
2024-05-29	19.350	19.780	19.350	19.600	16.732	8,462
2024-05-28	19.400	19.496	19.202	19.300	16.476	2,940
2024-05-27	19.300	19.500	19.200	19.500	16.647	5,502
2024-05-24	19.100	19.300	19.100	19.300	16.476	3,416
2024-05-23	19.042	19.150	19.004	19.150	16.348	1,116
2024-05-22	19.100	19.100	19.000	19.042	16.256	4,942
2024-05-21	19.200	19.250	19.100	19.100	16.305	2,129
2024-05-20	19.190	19.190	19.070	19.150	16.348	1,457
2024-05-17	19.002	19.190	19.002	19.190	16.382	1,214
2024-05-16	18.806	19.000	18.806	19.000	16.220	3,492
2024-05-15	18.800	19.000	18.800	18.804	16.052	3,007
2024-05-14	18.900	19.000	18.800	18.800	16.049	4,244
2024-05-13	18.900	18.900	18.802	18.860	16.100	2,169
2024-05-10	18.936	18.940	18.850	18.850	16.092	1,815
2024-05-09	18.850	18.918	18.810	18.918	16.150	823
2024-05-08	18.858	18.860	18.810	18.810	16.057	371
2024-05-07	18.740	18.860	18.660	18.860	16.100	6,530
2024-05-06	18.600	18.940	18.600	18.860	16.100	4,305
2024-05-03	18.502	18.700	18.500	18.700	15.964	2,317
2024-05-02	18.450	18.700	18.400	18.500	15.793	6,998
2024-04-30	18.350	18.400	18.300	18.400	15.707	5,575
2024-04-29	18.300	18.350	18.112	18.350	15.665	5,018
2024-04-26	18.004	18.250	18.004	18.102	15.453	5,370
2024-04-25	18.100	18.220	18.000	18.004	15.369	3,338
2024-04-24	18.180	18.230	18.140	18.228	15.561	4,837
2024-04-23	18.180	18.240	18.150	18.200	15.537	4,511
2024-04-22	17.800	18.140	17.800	18.140	15.486	4,711
2024-04-19	17.700	17.940	17.700	17.940	15.315	9,309
2024-04-18	17.554	17.840	17.554	17.700	15.110	4,450
2024-04-17	17.514	17.624	17.514	17.554	14.985	3,844
2024-04-16	17.500	17.500	17.400	17.500	14.939	4,012
2024-04-15	17.310	17.520	17.310	17.500	14.939	9,374
2024-04-12	17.148	17.300	17.100	17.300	14.768	3,792
2024-04-11	17.168	17.170	17.080	17.170	14.657	6,983
2024-04-10	17.000	17.200	17.000	17.200	14.683	2,842
2024-04-09	17.200	17.200	16.970	17.000	14.512	8,857
2024-04-08	17.000	17.148	17.000	17.148	14.639	3,155
2024-04-05	16.960	17.200	16.960	17.000	14.512	2,820
2024-04-04	17.500	17.500	16.950	16.950	14.470	10,617
2024-04-03	17.860	18.200	17.860	17.918	14.357	13,356
2024-04-02	17.800	18.480	17.800	17.860	14.311	14,397
2024-03-28	17.950	18.050	17.810	18.000	14.423	5,559
2024-03-27	18.280	18.280	17.950	17.960	14.391	24,540
2024-03-26	18.200	18.200	18.050	18.200	14.583	4,454
2024-03-25	18.000	18.180	17.980	18.000	14.423	10,046
2024-03-22	17.980	18.000	17.810	17.900	14.343	3,692
2024-03-21	17.700	17.900	17.700	17.900	14.343	4,171
2024-03-20	17.670	17.880	17.622	17.880	14.327	6,901

← NewerPage 11 of 22 · 1,285 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.