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
2024-03-19	17.560	17.800	17.560	17.670	14.158	7,709
2024-03-18	17.600	17.650	17.510	17.560	14.070	3,754
2024-03-15	17.504	17.520	17.500	17.510	14.030	4,193
2024-03-14	17.432	17.620	17.422	17.468	13.996	6,834
2024-03-13	17.530	17.580	17.420	17.432	13.968	8,281
2024-03-12	17.520	17.666	17.520	17.540	14.054	9,185
2024-03-11	17.522	17.668	17.520	17.590	14.094	4,846
2024-03-08	17.566	17.600	17.510	17.600	14.102	2,048
2024-03-07	17.540	17.570	17.402	17.568	14.077	3,115
2024-03-06	17.576	17.576	17.502	17.540	14.054	2,455
2024-03-05	17.500	17.576	17.430	17.574	14.081	2,843
2024-03-04	17.500	17.544	17.428	17.544	14.057	5,714
2024-03-01	17.544	17.544	17.312	17.520	14.038	2,562
2024-02-29	17.450	17.548	17.450	17.546	14.059	2,220
2024-02-28	17.500	17.554	17.460	17.548	14.061	4,574
2024-02-27	17.502	17.600	17.420	17.538	14.053	4,367
2024-02-26	17.580	17.600	17.500	17.500	14.022	2,645
2024-02-23	17.678	17.684	17.552	17.684	14.169	413
2024-02-22	17.688	17.688	17.550	17.600	14.102	5,495
2024-02-21	17.640	17.688	17.586	17.660	14.150	2,016
2024-02-20	17.700	17.720	17.560	17.700	14.182	4,167
2024-02-19	17.702	17.702	17.580	17.612	14.112	4,534
2024-02-16	17.848	17.848	17.622	17.720	14.198	2,790
2024-02-15	17.730	17.878	17.730	17.878	14.325	740
2024-02-14	17.806	17.880	17.730	17.730	14.206	1,606
2024-02-13	18.124	18.130	17.820	17.820	14.278	8,939
2024-02-12	18.300	18.300	18.110	18.124	14.522	1,373
2024-02-09	18.000	18.210	17.932	18.200	14.583	4,096
2024-02-08	17.910	18.198	17.910	17.960	14.391	1,953
2024-02-07	17.850	17.996	17.750	17.910	14.351	3,212
2024-02-06	18.302	18.400	17.800	17.850	14.303	14,588
2024-02-05	18.500	18.720	18.300	18.300	14.663	3,960
2024-02-02	18.400	18.700	18.400	18.600	14.903	3,060
2024-02-01	18.280	18.400	18.200	18.398	14.742	1,664
2024-01-31	17.990	18.400	17.990	18.232	14.609	3,403
2024-01-30	17.700	17.800	17.700	17.800	14.262	3,998
2024-01-29	17.650	17.700	17.500	17.700	14.182	2,602
2024-01-26	17.498	17.682	17.498	17.626	14.123	3,807
2024-01-25	17.404	17.498	17.402	17.402	13.944	1,931
2024-01-24	17.406	17.498	17.360	17.498	14.020	5,285
2024-01-23	17.402	17.580	17.400	17.402	13.944	5,841
2024-01-22	17.450	17.500	17.400	17.400	13.942	1,322
2024-01-19	17.450	17.500	17.450	17.500	14.022	3,570
2024-01-18	17.202	17.498	17.202	17.450	13.982	2,595
2024-01-17	17.300	17.300	16.900	17.200	13.782	3,717
2024-01-16	17.318	17.370	17.316	17.316	13.875	2,669
2024-01-15	17.398	17.398	17.316	17.316	13.875	1,403
2024-01-12	17.320	17.350	17.316	17.322	13.879	2,642
2024-01-11	17.356	17.398	17.316	17.320	13.878	4,848
2024-01-10	17.402	17.420	17.330	17.356	13.907	7,122
2024-01-09	17.500	17.500	17.400	17.402	13.944	1,604
2024-01-08	17.400	17.598	17.400	17.430	13.966	2,235
2024-01-05	17.422	17.686	17.316	17.400	13.942	3,401
2024-01-04	17.460	17.500	17.412	17.420	13.958	929
2024-01-03	17.502	17.502	17.440	17.440	13.974	2,230
2024-01-02	17.440	17.500	17.440	17.500	14.022	691
2023-12-29	17.400	17.640	17.400	17.440	13.974	2,425
2023-12-28	17.320	17.570	17.320	17.570	14.078	1,803
2023-12-27	17.520	17.520	17.310	17.320	13.878	6,512
2023-12-22	17.352	17.520	17.352	17.480	14.006	2,433

← NewerPage 12 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.