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
2022-07-29	18.398	18.500	18.124	18.500	14.002	1,151
2022-07-28	17.948	18.400	17.948	18.400	13.926	1,221
2022-07-27	17.700	18.000	17.700	17.948	13.584	5,594
2022-07-26	17.778	18.000	17.602	17.820	13.487	6,138
2022-07-25	18.000	18.300	18.000	18.300	13.850	903
2022-07-22	18.398	18.398	17.800	18.100	13.699	2,553
2022-07-21	18.702	18.800	18.100	18.400	13.926	2,673
2022-07-20	18.800	19.100	18.700	18.700	14.153	10,171
2022-07-19	18.700	19.000	18.600	18.800	14.229	10,906
2022-07-18	18.600	18.600	18.410	18.600	14.077	1,533
2022-07-15	18.400	18.692	18.120	18.450	13.964	5,844
2022-07-14	18.402	18.600	18.402	18.600	14.077	1,221
2022-07-13	18.300	18.500	18.292	18.400	13.926	1,556
2022-07-12	17.900	18.300	17.900	18.300	13.850	1,747
2022-07-11	18.100	18.200	18.002	18.200	13.775	3,069
2022-07-08	17.698	18.098	17.698	18.000	13.623	4,916
2022-07-07	17.900	17.910	17.850	17.910	13.555	906
2022-07-06	17.900	17.948	17.502	17.800	13.472	5,242
2022-07-05	18.500	18.500	17.802	17.810	13.479	4,669
2022-07-04	18.320	18.500	18.320	18.500	14.002	1,423
2022-07-01	18.290	18.596	18.220	18.596	14.074	3,318
2022-06-30	18.290	18.350	18.290	18.290	13.843	4,203
2022-06-29	18.400	18.402	18.260	18.290	13.843	1,589
2022-06-28	18.802	18.908	18.300	18.400	13.926	4,994
2022-06-27	18.948	18.950	18.800	18.800	14.229	1,441
2022-06-24	18.802	18.996	18.802	18.900	14.304	758
2022-06-23	18.800	19.098	18.800	19.096	14.453	830
2022-06-22	18.902	19.000	18.800	19.000	14.380	1,005
2022-06-21	18.806	19.000	18.806	18.900	14.304	961
2022-06-20	18.900	19.000	18.800	18.802	14.230	4,640
2022-06-17	19.102	19.198	19.000	19.100	14.456	1,678
2022-06-16	19.300	19.300	19.100	19.102	14.457	2,724
2022-06-15	19.252	19.500	19.200	19.500	14.758	1,857
2022-06-14	19.848	19.900	19.200	19.252	14.571	2,619
2022-06-13	19.898	19.898	19.700	19.888	15.052	1,109
2022-06-10	19.652	19.900	19.652	19.900	15.061	1,533
2022-06-09	19.640	19.800	19.640	19.650	14.872	1,587
2022-06-08	19.796	19.798	19.702	19.798	14.984	2,220
2022-06-07	19.798	19.798	19.720	19.720	14.925	865
2022-06-06	20.000	20.000	19.700	19.700	14.910	1,327
2022-06-03	20.030	20.050	19.700	19.810	14.993	6,227
2022-06-02	20.300	20.300	19.700	19.900	15.061	3,544
2022-06-01	20.300	20.495	20.015	20.015	15.148	2,525
2022-05-31	20.305	20.435	20.260	20.275	15.345	1,063
2022-05-30	20.430	20.430	20.240	20.300	15.364	1,181
2022-05-27	20.575	20.700	20.400	20.435	15.466	3,108
2022-05-26	20.460	20.585	20.460	20.585	15.580	75
2022-05-25	20.350	20.595	20.350	20.460	15.485	480
2022-05-24	20.455	20.695	20.340	20.345	15.398	931
2022-05-23	20.800	20.800	20.315	20.455	15.481	1,510
2022-05-20	20.600	20.600	20.310	20.370	15.417	2,225
2022-05-19	20.305	20.500	20.255	20.500	15.515	466
2022-05-18	20.200	20.430	20.200	20.305	15.368	2,540
2022-05-17	20.200	20.490	20.200	20.400	15.440	689
2022-05-16	20.300	20.400	19.900	20.400	15.440	2,745
2022-05-13	19.698	19.800	19.650	19.700	14.910	1,690
2022-05-12	19.752	19.992	19.600	19.700	14.910	7,322
2022-05-11	19.722	20.100	19.510	19.752	14.949	2,700
2022-05-10	20.505	20.580	19.702	19.702	14.911	4,615
2022-05-09	20.900	20.900	20.500	20.500	15.515	3,672

← NewerPage 19 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.