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
2023-09-28	18.098	18.200	17.900	18.200	14.583	2,334
2023-09-27	18.224	18.250	17.820	17.820	14.278	11,625
2023-09-26	18.274	18.400	18.150	18.224	14.602	1,365
2023-09-25	18.500	18.500	18.150	18.274	14.642	4,772
2023-09-22	18.612	18.624	18.500	18.502	14.825	1,916
2023-09-21	18.620	18.630	18.600	18.612	14.913	2,280
2023-09-20	18.652	18.652	18.620	18.620	14.919	2,246
2023-09-19	18.602	18.700	18.600	18.650	14.944	1,867
2023-09-18	18.622	18.698	18.600	18.600	14.903	14,192
2023-09-15	18.760	18.760	18.720	18.734	15.011	2,718
2023-09-14	18.720	18.772	18.720	18.760	15.032	6,451
2023-09-13	18.742	18.750	18.700	18.720	15.000	2,840
2023-09-12	18.748	18.800	18.702	18.744	15.019	9,859
2023-09-11	18.800	18.800	18.740	18.750	15.024	2,404
2023-09-08	18.602	18.800	18.602	18.800	15.064	3,777
2023-09-07	18.682	18.798	18.600	18.600	14.903	5,768
2023-09-06	18.710	18.710	18.610	18.610	14.911	2,107
2023-09-05	18.798	18.800	18.700	18.710	14.992	2,343
2023-09-04	18.706	18.800	18.704	18.800	15.064	771
2023-09-01	18.838	18.880	18.750	18.800	15.064	2,241
2023-08-31	18.880	18.880	18.750	18.850	15.104	317
2023-08-30	18.800	18.800	18.706	18.800	15.064	2,133
2023-08-29	18.860	18.880	18.704	18.704	14.987	3,855
2023-08-28	18.810	18.850	18.710	18.842	15.097	1,053
2023-08-25	18.820	18.940	18.700	18.890	15.136	2,971
2023-08-24	18.712	18.940	18.700	18.940	15.176	1,645
2023-08-23	18.650	18.900	18.650	18.710	14.992	2,837
2023-08-22	18.484	18.700	18.420	18.650	14.944	1,586
2023-08-21	18.298	18.490	18.290	18.414	14.754	3,599
2023-08-18	18.200	18.300	18.100	18.150	14.543	1,493
2023-08-17	18.000	18.200	18.000	18.200	14.583	1,430
2023-08-16	18.002	18.100	18.002	18.100	14.503	657
2023-08-15	18.000	18.080	18.000	18.000	14.423	460
2023-08-14	18.000	18.080	18.000	18.000	14.423	3,065
2023-08-11	17.800	18.060	17.800	18.000	14.423	1,104
2023-08-10	17.630	17.900	17.630	17.900	14.343	3,341
2023-08-09	18.058	18.058	17.890	17.890	14.335	1,602
2023-08-08	17.902	18.000	17.880	17.880	14.327	2,737
2023-08-07	17.842	18.000	17.806	17.900	14.343	1,158
2023-08-04	17.732	18.000	17.732	17.842	14.296	1,375
2023-08-03	17.700	17.850	17.620	17.730	14.206	5,473
2023-08-02	17.502	17.798	17.502	17.700	14.182	426
2023-08-01	17.300	17.800	17.300	17.500	14.022	2,950
2023-07-31	17.800	17.800	17.250	17.352	13.903	10,409
2023-07-28	17.500	18.000	17.500	17.780	14.246	2,236
2023-07-27	17.320	17.500	17.220	17.500	14.022	3,802
2023-07-26	17.350	17.390	17.260	17.300	13.862	2,858
2023-07-25	17.600	17.800	17.322	17.322	13.879	3,608
2023-07-24	18.098	18.098	17.300	17.500	14.022	6,421
2023-07-21	17.900	18.098	17.800	18.098	14.501	5,603
2023-07-20	17.940	18.050	17.700	17.900	14.343	2,724
2023-07-19	17.898	18.046	17.898	18.046	14.460	1,478
2023-07-18	17.602	17.800	17.602	17.800	14.262	540
2023-07-17	17.598	17.998	17.500	17.600	14.102	2,354
2023-07-14	17.398	17.500	17.396	17.500	14.022	1,344
2023-07-13	17.502	17.598	17.002	17.242	13.815	7,925
2023-07-12	17.598	17.700	17.450	17.500	14.022	3,450
2023-07-11	17.608	17.700	17.420	17.422	13.960	2,767
2023-07-10	18.090	18.100	17.606	17.606	14.107	3,756
2023-07-07	18.102	18.102	17.600	17.740	14.214	1,803

← NewerPage 14 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.