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
2023-01-16	19.800	19.950	19.800	19.920	15.076	5,148
2023-01-13	19.098	19.680	19.050	19.680	14.895	6,161
2023-01-12	18.620	19.100	18.620	19.100	14.456	3,279
2023-01-11	18.398	18.620	18.300	18.620	14.092	1,028
2023-01-10	18.300	18.400	18.220	18.400	13.926	4,162
2023-01-09	17.900	18.100	17.900	18.100	13.699	3,044
2023-01-06	17.840	17.980	17.738	17.980	13.608	3,491
2023-01-05	17.702	17.840	17.700	17.800	13.472	3,215
2023-01-04	17.500	17.832	17.320	17.602	13.322	3,807
2023-01-03	17.498	17.500	17.000	17.162	12.989	7,237
2023-01-02	17.500	17.598	17.400	17.500	13.245	2,444
2022-12-30	17.496	17.598	17.400	17.476	13.227	1,562
2022-12-29	17.312	17.498	17.300	17.496	13.242	3,250
2022-12-28	17.450	17.520	17.310	17.310	13.101	3,367
2022-12-27	17.300	17.600	17.300	17.600	13.320	5,285
2022-12-23	17.200	17.490	17.000	17.490	13.237	4,046
2022-12-22	17.302	17.450	17.122	17.300	13.093	2,670
2022-12-21	17.350	17.900	17.302	17.302	13.095	12,247
2022-12-20	17.298	17.300	17.020	17.300	13.093	4,107
2022-12-19	17.100	17.300	17.100	17.300	13.093	935
2022-12-16	17.300	17.498	16.900	17.200	13.018	5,555
2022-12-15	17.600	17.600	17.200	17.350	13.131	2,751
2022-12-14	17.502	17.800	17.320	17.440	13.199	3,050
2022-12-13	17.420	17.598	17.420	17.460	13.214	2,413
2022-12-12	17.600	17.600	17.400	17.420	13.184	4,023
2022-12-09	17.642	17.650	17.600	17.600	13.320	1,626
2022-12-08	17.820	17.820	17.550	17.550	13.283	3,703
2022-12-07	17.900	17.990	17.610	17.696	13.393	4,320
2022-12-06	18.102	18.104	17.700	17.852	13.511	6,028
2022-12-05	18.200	18.460	18.000	18.050	13.661	3,858
2022-12-02	18.302	18.460	18.200	18.350	13.888	1,474
2022-12-01	18.300	18.460	18.300	18.350	13.888	3,252
2022-11-30	18.200	18.200	18.000	18.198	13.773	3,847
2022-11-29	18.200	18.398	18.150	18.200	13.775	2,620
2022-11-28	18.200	18.400	18.200	18.210	13.782	1,654
2022-11-25	18.320	18.400	18.150	18.160	13.744	7,618
2022-11-24	18.352	18.480	18.320	18.320	13.865	2,228
2022-11-23	18.500	18.500	18.300	18.310	13.858	1,953
2022-11-22	18.422	18.600	18.420	18.500	14.002	1,346
2022-11-21	18.450	18.500	18.420	18.420	13.941	4,806
2022-11-18	18.500	18.544	18.300	18.450	13.964	2,697
2022-11-17	18.570	18.570	18.300	18.300	13.850	2,990
2022-11-16	18.598	18.600	18.436	18.570	14.055	725
2022-11-15	18.300	18.600	18.300	18.600	14.077	5,086
2022-11-14	18.140	18.400	18.140	18.320	13.865	1,908
2022-11-11	18.398	18.494	18.000	18.300	13.850	4,315
2022-11-10	19.000	19.000	17.604	17.604	13.323	11,436
2022-11-09	18.800	19.000	18.800	18.802	14.230	1,177
2022-11-08	18.740	19.300	18.740	18.840	14.259	7,140
2022-11-07	18.730	18.896	18.700	18.740	14.183	4,011
2022-11-04	18.800	18.900	18.610	18.744	14.186	1,734
2022-11-03	19.154	19.154	18.688	18.700	14.153	3,590
2022-11-02	19.498	19.500	19.110	19.154	14.497	2,534
2022-11-01	19.110	19.400	19.100	19.300	14.607	1,196
2022-10-31	19.200	19.390	19.110	19.110	14.463	3,246
2022-10-28	19.350	19.350	19.210	19.350	14.645	1,256
2022-10-27	19.396	19.398	19.210	19.350	14.645	4,505
2022-10-26	19.202	19.398	19.200	19.398	14.681	4,197
2022-10-25	19.250	19.380	19.200	19.200	14.531	4,773
2022-10-24	19.398	19.398	19.250	19.380	14.668	2,115

← NewerPage 17 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.