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
2026-07-28	36.600	36.625	35.830	35.880	35.880	6,994
2026-07-27	36.685	36.800	36.000	36.300	36.300	7,935
2026-07-24	36.000	37.370	35.830	36.435	36.435	11,902
2026-07-23	36.100	36.565	35.750	35.815	35.815	9,800
2026-07-22	35.500	36.100	35.500	35.885	35.885	4,014
2026-07-21	34.705	35.700	34.670	35.565	35.565	4,796
2026-07-20	34.600	36.100	34.600	34.610	34.610	9,903
2026-07-17	34.195	35.000	34.100	34.660	34.660	4,145
2026-07-16	33.600	34.600	33.600	34.195	34.195	8,521
2026-07-15	34.760	35.100	33.600	33.600	33.600	8,634
2026-07-14	35.850	35.850	34.760	34.760	34.760	7,442
2026-07-13	37.700	38.305	35.850	35.850	35.850	6,339
2026-07-10	38.400	38.600	37.700	37.725	37.725	5,499
2026-07-09	38.110	38.800	38.110	38.505	38.505	6,175
2026-07-08	38.400	39.000	38.100	38.110	38.110	8,544
2026-07-07	38.400	38.995	38.000	38.480	38.480	12,059
2026-07-06	37.720	38.695	37.710	38.340	38.340	7,291
2026-07-03	37.650	38.240	37.620	37.735	37.735	8,939
2026-07-02	36.720	38.155	36.720	37.620	37.620	5,037
2026-07-01	36.330	37.200	36.305	36.720	36.720	6,411
2026-06-30	36.305	37.200	35.905	36.330	36.330	15,032
2026-06-29	35.625	36.800	35.625	36.305	36.305	8,625
2026-06-26	34.200	36.100	34.055	35.700	35.700	10,541
2026-06-25	35.520	35.700	34.200	34.400	34.400	8,915
2026-06-24	36.800	36.800	35.400	35.445	35.445	14,584
2026-06-23	36.710	36.935	36.600	36.690	36.690	8,735
2026-06-22	36.590	37.055	36.495	36.710	36.710	9,746
2026-06-19	37.000	37.000	36.335	36.335	36.335	3,561
2026-06-18	36.800	37.400	36.700	36.800	36.800	12,251
2026-06-17	37.600	37.600	36.600	36.600	36.600	10,930
2026-06-16	37.285	37.700	37.285	37.285	37.285	11,444
2026-06-15	37.800	38.000	37.200	37.200	37.200	11,541
2026-06-12	37.200	38.500	37.200	37.600	37.600	10,577
2026-06-11	37.700	37.800	36.340	37.090	37.090	15,101
2026-06-10	39.995	39.995	37.700	37.700	37.700	8,970
2026-06-09	41.100	41.815	39.395	39.395	39.395	18,192
2026-06-08	41.390	42.400	41.130	41.130	41.130	20,099
2026-06-05	41.800	42.370	40.400	41.530	41.530	16,607
2026-06-04	39.800	41.800	39.800	41.690	41.690	19,985
2026-06-03	38.800	40.200	38.800	40.200	40.200	14,941
2026-06-02	38.500	39.400	38.500	38.900	38.900	25,026
2026-06-01	36.825	38.000	36.825	38.000	38.000	10,030
2026-05-29	37.780	38.180	36.700	36.935	36.935	7,459
2026-05-28	37.880	38.180	37.405	37.590	37.590	6,979
2026-05-27	37.295	37.800	37.295	37.430	37.430	5,719
2026-05-26	37.200	37.800	37.100	37.320	37.320	7,106
2026-05-25	36.550	37.900	36.515	37.790	37.790	8,940
2026-05-22	36.685	36.795	36.200	36.555	36.555	5,045
2026-05-21	36.500	37.100	36.300	36.365	36.365	8,561
2026-05-20	35.640	36.500	35.640	36.440	36.440	10,358
2026-05-19	34.415	36.600	34.415	35.760	35.760	20,734
2026-05-18	34.300	34.780	34.100	34.405	34.405	8,810
2026-05-15	34.800	34.910	34.400	34.400	34.400	4,739
2026-05-14	34.595	34.870	34.500	34.695	34.695	4,420
2026-05-13	34.150	35.300	34.145	34.355	34.355	20,033
2026-05-12	33.400	33.800	33.000	33.765	33.765	10,622
2026-05-11	33.390	33.900	33.300	33.355	33.355	7,048
2026-05-08	33.600	33.700	33.120	33.600	33.600	8,098
2026-05-07	33.300	33.895	33.280	33.560	33.560	7,642
2026-05-06	33.000	33.400	33.000	33.295	33.295	6,633

← NewerPage 2 of 22 · 1,285 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.