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
2023-04-12	18.400	18.420	18.200	18.420	14.759	6,721
2023-04-11	18.280	18.460	18.272	18.402	14.745	5,378
2023-04-06	17.810	18.280	17.810	18.280	14.647	2,114
2023-04-05	17.468	17.840	17.342	17.820	14.278	3,666
2023-04-04	18.200	18.440	18.200	18.400	13.926	8,925
2023-04-03	18.320	18.320	18.000	18.290	13.843	8,353
2023-03-31	17.590	18.300	17.590	18.300	13.850	4,971
2023-03-30	17.200	17.592	17.200	17.588	13.311	2,219
2023-03-29	17.500	17.500	17.100	17.150	12.980	7,445
2023-03-28	17.900	17.900	17.300	17.300	13.093	8,174
2023-03-27	17.410	17.800	17.410	17.800	13.472	4,462
2023-03-24	17.400	17.600	17.400	17.422	13.186	4,399
2023-03-23	17.500	17.600	17.414	17.414	13.180	2,477
2023-03-22	17.740	17.850	17.400	17.632	13.345	6,752
2023-03-21	17.530	18.256	17.500	17.904	13.551	4,308
2023-03-20	17.500	17.680	17.302	17.530	13.267	7,751
2023-03-17	18.200	18.200	17.904	17.904	13.551	1,094
2023-03-16	17.600	18.100	17.600	18.100	13.699	1,228
2023-03-15	18.200	18.200	17.500	17.620	13.336	4,901
2023-03-14	18.358	18.400	18.100	18.200	13.775	4,717
2023-03-13	18.700	18.900	18.180	18.358	13.894	5,263
2023-03-10	18.500	18.800	18.500	18.700	14.153	3,402
2023-03-09	18.900	19.100	18.800	18.900	14.304	3,069
2023-03-08	18.998	19.000	18.800	18.950	14.342	6,395
2023-03-07	19.600	19.600	18.620	19.100	14.456	6,087
2023-03-06	19.360	19.600	19.360	19.600	14.834	3,613
2023-03-03	19.080	19.440	19.080	19.360	14.652	2,888
2023-03-02	19.000	19.100	18.850	19.100	14.456	3,553
2023-03-01	18.500	18.890	18.500	18.890	14.297	2,767
2023-02-28	18.496	18.600	18.430	18.600	14.077	2,715
2023-02-27	18.500	18.598	18.498	18.498	14.000	3,104
2023-02-24	18.402	18.500	18.402	18.500	14.002	1,133
2023-02-23	18.302	18.400	18.302	18.400	13.926	3,205
2023-02-22	18.402	18.598	18.360	18.360	13.896	3,211
2023-02-21	18.360	18.400	18.360	18.400	13.926	1,753
2023-02-20	18.430	18.550	18.360	18.450	13.964	8,966
2023-02-17	18.520	18.540	18.420	18.500	14.002	1,314
2023-02-16	18.402	18.500	18.402	18.470	13.979	1,601
2023-02-15	18.598	18.598	18.322	18.400	13.926	4,991
2023-02-14	18.440	18.518	18.410	18.518	14.015	1,449
2023-02-13	18.420	18.598	18.310	18.440	13.956	3,470
2023-02-10	18.510	18.640	18.500	18.598	14.076	4,091
2023-02-09	18.750	18.800	18.600	18.650	14.115	6,029
2023-02-08	19.020	19.020	18.802	18.998	14.379	1,853
2023-02-07	19.100	19.200	18.700	19.000	14.380	3,318
2023-02-06	19.200	19.200	19.000	19.000	14.380	2,170
2023-02-03	19.410	19.410	19.120	19.120	14.471	4,048
2023-02-02	19.410	19.600	19.410	19.490	14.751	2,994
2023-02-01	19.802	19.850	19.300	19.360	14.652	4,335
2023-01-31	19.802	19.802	19.742	19.800	14.985	5,506
2023-01-30	19.940	20.000	19.800	19.802	14.987	3,395
2023-01-27	19.804	20.100	19.804	20.100	15.213	1,847
2023-01-26	19.802	19.900	19.800	19.804	14.989	2,014
2023-01-25	19.804	19.804	19.800	19.800	14.985	4,637
2023-01-24	19.902	20.000	19.800	19.804	14.989	3,738
2023-01-23	19.902	19.902	19.900	19.902	15.063	1,172
2023-01-20	19.910	20.000	19.900	19.902	15.063	3,302
2023-01-19	20.055	20.055	19.900	19.900	15.061	1,814
2023-01-18	19.998	20.100	19.950	20.055	15.178	3,658
2023-01-17	19.920	20.000	19.920	20.000	15.137	4,442

← NewerPage 16 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.