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
2023-07-06	18.000	18.100	17.850	18.100	14.503	4,217
2023-07-05	18.020	18.148	17.850	18.000	14.423	2,956
2023-07-04	18.100	18.200	18.006	18.100	14.503	2,807
2023-07-03	17.860	18.000	17.860	17.902	14.344	5,362
2023-06-30	17.510	17.844	17.510	17.806	14.267	4,202
2023-06-29	17.900	17.900	17.320	17.322	13.879	5,052
2023-06-28	18.420	18.440	17.620	17.720	14.198	9,864
2023-06-27	18.522	18.556	18.500	18.500	14.823	1,049
2023-06-26	18.650	18.750	18.460	18.522	14.841	2,009
2023-06-23	19.002	19.098	18.550	18.650	14.944	2,778
2023-06-22	19.112	19.156	19.000	19.002	15.226	1,213
2023-06-21	19.000	19.200	19.000	19.110	15.312	6,330
2023-06-20	19.100	19.398	19.100	19.300	15.464	2,588
2023-06-19	18.900	19.198	18.900	19.100	15.304	1,399
2023-06-16	18.622	19.000	18.622	19.000	15.224	3,092
2023-06-15	19.302	19.400	18.516	18.800	15.064	5,186
2023-06-14	19.398	19.550	19.106	19.300	15.464	7,011
2023-06-13	19.300	19.398	19.300	19.398	15.543	3,794
2023-06-12	19.222	19.360	19.202	19.360	15.512	1,430
2023-06-09	19.052	19.290	19.052	19.222	15.402	4,198
2023-06-08	19.100	19.250	19.002	19.002	15.226	1,402
2023-06-07	19.170	19.250	19.100	19.250	15.424	800
2023-06-06	18.912	19.200	18.910	19.170	15.360	1,644
2023-06-05	18.920	19.000	18.702	18.900	15.144	3,274
2023-06-02	18.900	19.002	18.900	19.002	15.226	2,282
2023-06-01	18.820	19.060	18.820	18.900	15.144	5,251
2023-05-31	18.802	19.200	18.800	19.200	15.384	4,488
2023-05-30	18.822	18.998	18.722	18.752	15.025	5,616
2023-05-29	19.000	19.000	18.800	18.822	15.081	1,725
2023-05-26	18.504	18.800	18.500	18.800	15.064	842
2023-05-25	18.600	18.602	18.360	18.500	14.823	1,552
2023-05-24	18.600	18.700	18.600	18.600	14.903	1,999
2023-05-23	18.950	19.040	18.950	19.002	15.226	4,025
2023-05-22	18.820	18.940	18.820	18.930	15.168	3,137
2023-05-19	18.680	18.900	18.600	18.900	15.144	3,528
2023-05-18	18.550	18.660	18.550	18.660	14.952	1,458
2023-05-17	18.500	18.550	18.460	18.550	14.863	4,632
2023-05-16	18.340	18.500	18.102	18.500	14.823	3,458
2023-05-15	18.242	18.596	18.242	18.402	14.745	2,674
2023-05-12	18.402	18.500	18.200	18.302	14.665	3,230
2023-05-11	18.500	18.600	18.100	18.400	14.743	3,623
2023-05-10	18.500	18.620	18.260	18.500	14.823	8,179
2023-05-09	18.596	18.600	18.400	18.600	14.903	1,910
2023-05-08	18.500	18.598	18.500	18.598	14.902	981
2023-05-05	18.102	18.500	18.102	18.500	14.823	1,867
2023-05-04	18.500	18.580	18.100	18.100	14.503	4,025
2023-05-03	18.420	18.640	18.420	18.480	14.807	4,784
2023-05-02	18.002	18.618	18.000	18.618	14.918	3,772
2023-04-28	18.196	18.300	18.002	18.300	14.663	1,993
2023-04-27	17.900	18.150	17.800	18.150	14.543	3,423
2023-04-26	18.620	18.620	18.020	18.020	14.439	2,722
2023-04-25	18.502	18.660	18.490	18.620	14.919	6,155
2023-04-24	18.500	18.650	18.410	18.500	14.823	2,315
2023-04-21	18.458	18.660	18.416	18.578	14.886	4,742
2023-04-20	18.302	18.458	18.300	18.458	14.790	2,617
2023-04-19	18.304	18.438	18.304	18.438	14.774	2,026
2023-04-18	18.334	18.480	18.304	18.304	14.666	3,856
2023-04-17	18.334	18.400	18.200	18.200	14.583	6,199
2023-04-14	18.400	18.478	18.324	18.334	14.690	2,987
2023-04-13	18.334	18.418	18.202	18.302	14.665	6,761

← NewerPage 15 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.