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
2022-05-06	20.625	20.790	20.625	20.650	15.629	23,258
2022-05-05	22.100	22.100	21.615	21.620	15.606	2,354
2022-05-04	21.900	22.100	21.705	22.100	15.953	3,983
2022-05-03	22.300	22.300	21.605	21.890	15.801	4,561
2022-05-02	22.840	22.900	22.050	22.490	16.234	92,253
2022-04-29	21.905	23.000	21.905	22.945	16.563	3,940
2022-04-28	21.900	22.300	21.810	21.905	15.812	2,549
2022-04-27	22.015	22.395	21.300	22.100	15.953	5,538
2022-04-26	22.205	22.355	21.900	22.015	15.891	2,999
2022-04-25	22.100	22.500	22.100	22.190	16.018	4,061
2022-04-22	22.180	22.295	21.985	22.275	16.079	1,664
2022-04-21	21.905	22.120	21.905	22.120	15.967	4,360
2022-04-20	21.860	21.900	21.710	21.900	15.808	4,136
2022-04-19	21.600	21.860	21.500	21.860	15.779	4,903
2022-04-14	21.770	21.770	21.705	21.705	15.667	1,598
2022-04-13	21.705	21.800	21.700	21.800	15.736	2,832
2022-04-12	22.100	22.100	21.700	21.700	15.664	3,490
2022-04-11	21.900	22.000	21.765	21.810	15.743	3,678
2022-04-08	21.500	22.000	21.500	21.715	15.675	2,360
2022-04-07	21.300	22.035	21.100	21.400	15.447	7,244
2022-04-06	21.605	21.640	21.010	21.495	15.516	2,402
2022-04-05	21.860	22.000	21.605	21.605	15.595	2,291
2022-04-04	21.605	22.015	21.605	21.900	15.808	4,061
2022-04-01	21.680	22.100	21.400	21.690	15.657	4,936
2022-03-31	21.245	21.680	21.245	21.680	15.649	3,099
2022-03-30	21.265	21.295	21.200	21.205	15.307	1,998
2022-03-29	21.150	21.500	21.150	21.265	15.350	3,097
2022-03-28	20.950	21.150	20.865	21.150	15.267	1,623
2022-03-25	20.800	21.000	20.800	20.990	15.151	3,391
2022-03-24	20.800	21.000	20.755	21.000	15.159	6,125
2022-03-23	20.825	21.100	20.790	20.795	15.011	3,255
2022-03-22	20.905	21.095	20.750	20.820	15.029	5,688
2022-03-21	20.500	20.900	20.500	20.900	15.086	3,188
2022-03-18	21.000	21.000	20.200	20.200	14.581	3,671
2022-03-17	20.900	20.900	20.665	20.750	14.978	761
2022-03-16	20.200	20.900	20.130	20.900	15.086	3,659
2022-03-15	20.005	20.195	20.000	20.195	14.577	1,902
2022-03-14	19.800	20.175	19.800	20.000	14.437	4,185
2022-03-11	20.000	20.200	19.704	20.200	14.581	3,449
2022-03-10	19.750	20.100	19.750	19.800	14.292	5,383
2022-03-09	19.636	20.100	19.636	19.700	14.220	5,430
2022-03-08	19.300	19.700	19.298	19.450	14.040	5,065
2022-03-07	19.600	19.750	19.140	19.140	13.816	6,340
2022-03-04	20.050	20.165	19.756	19.930	14.386	3,502
2022-03-03	20.075	20.275	20.070	20.250	14.617	5,525
2022-03-02	20.600	20.600	20.055	20.060	14.480	5,554
2022-03-01	20.650	20.650	20.205	20.205	14.585	6,137
2022-02-28	20.700	20.800	20.540	20.610	14.877	8,743
2022-02-25	20.855	20.975	20.700	20.750	14.978	5,793
2022-02-24	21.200	21.230	20.710	20.750	14.978	10,516
2022-02-23	21.550	21.995	21.500	21.900	15.808	3,026
2022-02-22	21.410	21.700	21.020	21.550	15.556	8,146
2022-02-21	21.700	21.940	21.700	21.870	15.787	2,677
2022-02-18	21.920	21.920	21.800	21.800	15.736	4,802
2022-02-17	21.620	22.000	21.620	22.000	15.880	3,738
2022-02-16	21.505	21.840	21.505	21.745	15.696	1,273
2022-02-15	21.505	21.700	21.440	21.500	15.519	6,807
2022-02-14	21.700	21.975	21.500	21.505	15.523	4,799
2022-02-11	22.100	22.200	21.780	22.050	15.916	25,230
2022-02-10	21.715	22.005	21.715	22.005	15.884	3,542

← NewerPage 20 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.