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
2022-10-21	19.400	19.500	19.200	19.202	14.533	3,269
2022-10-20	19.550	19.550	19.204	19.400	14.683	2,323
2022-10-19	19.220	19.600	19.100	19.550	14.796	4,974
2022-10-18	19.150	19.220	18.900	19.220	14.547	5,781
2022-10-17	18.700	19.200	18.700	19.150	14.494	6,384
2022-10-14	18.900	18.998	18.782	18.786	14.218	1,291
2022-10-13	18.760	18.900	18.202	18.900	14.304	5,719
2022-10-12	18.800	19.200	18.604	18.760	14.198	4,850
2022-10-11	19.120	19.294	18.726	18.800	14.229	3,882
2022-10-10	19.400	19.400	19.120	19.120	14.471	9,534
2022-10-07	19.600	19.600	19.152	19.152	14.495	3,294
2022-10-06	19.714	19.800	19.710	19.710	14.917	859
2022-10-05	19.970	19.970	19.712	19.714	14.920	1,350
2022-10-04	20.005	20.005	19.630	19.702	14.911	4,208
2022-10-03	20.200	20.200	20.000	20.000	15.137	1,542
2022-09-30	20.000	20.005	19.800	20.005	15.141	3,048
2022-09-29	20.000	20.075	19.820	20.000	15.137	4,633
2022-09-28	19.900	20.090	19.840	19.900	15.061	4,243
2022-09-27	19.980	20.100	19.904	19.980	15.122	3,802
2022-09-26	19.902	19.980	19.900	19.980	15.122	1,610
2022-09-23	20.000	20.100	19.800	19.982	15.123	3,659
2022-09-22	20.175	20.175	20.000	20.000	15.137	791
2022-09-21	20.005	20.190	19.902	20.190	15.281	4,075
2022-09-20	20.100	20.195	20.000	20.000	15.137	3,420
2022-09-19	20.000	20.005	20.000	20.005	15.141	1,267
2022-09-16	20.100	20.300	20.000	20.040	15.167	1,880
2022-09-15	20.300	20.300	20.100	20.100	15.213	1,426
2022-09-14	20.325	20.325	20.025	20.025	15.156	2,197
2022-09-13	20.450	20.685	20.325	20.325	15.383	4,378
2022-09-12	20.700	20.740	20.205	20.695	15.663	2,657
2022-09-09	20.560	20.700	20.560	20.700	15.667	1,374
2022-09-08	20.560	20.600	20.560	20.600	15.591	2,478
2022-09-07	20.900	20.900	20.600	20.800	15.742	5,070
2022-09-06	20.850	20.900	20.700	20.720	15.682	1,583
2022-09-05	20.900	20.900	20.600	20.850	15.780	2,380
2022-09-02	20.980	21.000	20.605	20.900	15.818	1,569
2022-09-01	20.600	20.980	20.600	20.980	15.879	2,699
2022-08-31	20.450	20.995	20.450	20.800	15.742	5,846
2022-08-30	20.200	20.995	20.200	20.900	15.818	3,023
2022-08-29	20.000	20.200	20.000	20.200	15.288	4,237
2022-08-26	19.998	20.195	19.800	20.000	15.137	5,091
2022-08-25	19.600	19.860	19.600	19.800	14.985	7,382
2022-08-24	20.000	20.095	19.754	19.860	15.031	4,156
2022-08-23	19.900	20.300	19.700	20.000	15.137	14,416
2022-08-22	19.000	20.100	19.000	19.600	14.834	9,900
2022-08-19	18.700	18.700	18.440	18.440	13.956	798
2022-08-18	18.432	18.698	18.432	18.434	13.952	137
2022-08-17	18.602	18.700	18.424	18.424	13.944	894
2022-08-16	18.550	18.696	18.424	18.600	14.077	1,341
2022-08-15	18.666	18.670	18.550	18.550	14.039	459
2022-08-12	18.650	18.668	18.300	18.500	14.002	1,764
2022-08-11	18.300	18.530	18.002	18.320	13.865	3,431
2022-08-10	18.510	18.510	18.410	18.500	14.002	3,417
2022-08-09	18.708	18.750	18.510	18.510	14.009	3,050
2022-08-08	18.900	19.098	18.708	18.708	14.159	10,264
2022-08-05	18.698	18.900	18.504	18.880	14.289	1,555
2022-08-04	18.500	18.880	18.500	18.700	14.153	600
2022-08-03	18.548	18.600	18.100	18.498	14.000	11,200
2022-08-02	18.400	18.600	18.400	18.550	14.039	10,573
2022-08-01	18.300	18.700	18.300	18.430	13.949	2,601

← NewerPage 18 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.