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
2023-12-21	17.496	17.496	17.332	17.494	14.017	1,588
2023-12-20	17.406	17.590	17.400	17.400	13.942	4,139
2023-12-19	17.500	17.598	17.404	17.406	13.947	1,807
2023-12-18	17.498	17.640	17.440	17.500	14.022	1,741
2023-12-15	17.582	17.582	17.380	17.380	13.926	1,432
2023-12-14	17.364	17.440	17.310	17.384	13.929	2,255
2023-12-13	17.360	17.364	17.320	17.364	13.913	4,330
2023-12-12	17.400	17.400	17.310	17.400	13.942	6,541
2023-12-11	17.322	17.400	17.322	17.400	13.942	7,382
2023-12-08	17.320	17.360	17.320	17.360	13.910	1,586
2023-12-07	17.320	17.480	17.320	17.400	13.942	4,944
2023-12-06	17.402	17.596	17.320	17.320	13.878	2,120
2023-12-05	17.320	17.500	17.320	17.400	13.942	1,333
2023-12-04	17.312	17.400	17.312	17.320	13.878	1,242
2023-12-01	17.350	17.360	17.304	17.304	13.865	4,285
2023-11-30	17.340	17.400	17.340	17.350	13.902	3,967
2023-11-29	17.562	17.698	17.310	17.372	13.920	6,329
2023-11-28	17.650	17.650	17.522	17.560	14.070	1,730
2023-11-27	17.720	17.720	17.600	17.650	14.142	4,336
2023-11-24	17.710	17.710	17.660	17.660	14.150	1,544
2023-11-23	17.822	17.900	17.700	17.710	14.190	4,706
2023-11-22	17.880	17.898	17.820	17.820	14.278	3,199
2023-11-21	17.878	17.880	17.750	17.880	14.327	517
2023-11-20	17.602	17.878	17.602	17.878	14.325	1,141
2023-11-17	17.600	17.700	17.600	17.602	14.104	2,096
2023-11-16	17.600	17.698	17.600	17.600	14.102	2,094
2023-11-15	17.450	17.500	17.370	17.500	14.022	5,577
2023-11-14	17.496	17.498	17.364	17.370	13.918	3,856
2023-11-13	17.320	17.498	17.320	17.498	14.020	1,650
2023-11-10	17.470	17.498	17.332	17.332	13.887	995
2023-11-09	17.498	17.498	17.320	17.470	13.998	1,888
2023-11-08	17.690	17.798	17.452	17.500	14.022	2,050
2023-11-07	17.780	17.780	17.600	17.690	14.174	1,464
2023-11-06	17.700	17.780	17.700	17.780	14.246	6,532
2023-11-03	17.698	17.800	17.542	17.700	14.182	2,318
2023-11-02	17.800	17.800	17.450	17.700	14.182	11,861
2023-11-01	17.700	17.800	17.602	17.800	14.262	240
2023-10-31	17.602	17.620	17.602	17.602	14.104	3,210
2023-10-30	17.498	17.600	17.498	17.600	14.102	897
2023-10-27	17.502	17.540	17.300	17.498	14.020	6,002
2023-10-26	17.600	17.620	17.500	17.500	14.022	2,380
2023-10-25	17.702	17.720	17.650	17.720	14.198	4,117
2023-10-24	17.600	17.700	17.600	17.700	14.182	914
2023-10-23	17.650	17.650	17.500	17.600	14.102	1,460
2023-10-20	17.696	17.696	17.500	17.500	14.022	7,413
2023-10-19	17.560	17.698	17.560	17.698	14.181	2,736
2023-10-18	17.700	17.798	17.550	17.550	14.062	2,665
2023-10-17	17.700	17.900	17.612	17.710	14.190	5,451
2023-10-16	17.600	17.698	17.600	17.650	14.142	2,947
2023-10-13	17.900	18.180	17.702	17.702	14.184	6,506
2023-10-12	17.800	17.900	17.800	17.900	14.343	913
2023-10-11	18.010	18.100	17.800	17.820	14.278	3,840
2023-10-10	18.182	18.300	18.010	18.010	14.431	2,496
2023-10-09	18.180	18.300	18.180	18.180	14.567	970
2023-10-06	18.600	18.600	18.140	18.140	14.535	2,084
2023-10-05	18.600	18.640	18.500	18.600	14.903	625
2023-10-04	18.540	18.600	18.300	18.600	14.903	1,776
2023-10-03	18.420	18.516	18.300	18.516	14.836	4,242
2023-10-02	18.448	18.448	18.200	18.420	14.759	1,983
2023-09-29	18.100	18.450	18.100	18.450	14.783	4,360

← NewerPage 13 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.