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
2022-02-10	21.715	22.005	21.715	22.005	15.884	3,542
2022-02-09	21.995	21.995	21.675	21.695	15.660	3,143
2022-02-08	21.580	22.200	21.540	22.000	15.880	6,418
2022-02-07	21.525	21.645	21.525	21.585	15.581	2,022
2022-02-04	21.505	21.735	21.505	21.700	15.664	3,805
2022-02-03	21.580	21.750	21.520	21.520	15.534	5,250
2022-02-02	21.500	21.655	21.500	21.580	15.577	8,367
2022-02-01	22.200	22.300	21.900	21.900	15.808	7,601
2022-01-31	21.500	22.200	21.500	22.175	16.007	17,095
2022-01-28	21.610	21.840	21.430	21.435	15.473	3,996
2022-01-27	21.100	21.850	21.100	21.610	15.599	3,817
2022-01-26	21.500	21.885	21.100	21.100	15.231	23,725
2022-01-25	21.200	21.325	21.070	21.125	15.249	3,465
2022-01-24	21.300	21.355	20.620	21.085	15.220	8,106
2022-01-21	21.500	21.600	21.400	21.400	15.447	3,311
2022-01-20	21.500	21.655	21.500	21.510	15.527	4,105
2022-01-19	21.530	21.720	21.205	21.500	15.519	8,848
2022-01-18	21.600	21.800	21.520	21.740	15.693	5,597
2022-01-17	21.780	21.800	21.600	21.600	15.592	3,460
2022-01-14	21.605	21.870	21.600	21.685	15.653	4,236
2022-01-13	21.700	21.700	21.505	21.580	15.577	1,941
2022-01-12	21.505	21.695	21.400	21.670	15.642	4,096
2022-01-11	21.695	21.695	21.400	21.400	15.447	4,695
2022-01-10	21.700	21.755	21.530	21.695	15.660	2,761
2022-01-07	21.330	21.690	21.155	21.395	15.444	4,365
2022-01-06	21.800	22.100	21.200	21.465	15.494	5,741
2022-01-05	21.730	22.095	21.730	22.050	15.916	1,345
2022-01-04	21.995	22.040	21.610	21.915	15.819	4,722
2022-01-03	20.965	22.100	20.965	22.100	15.953	3,911
2021-12-31	20.970	21.150	20.950	21.150	15.267	2,498
2021-12-30	20.600	20.945	20.600	20.940	15.115	1,089
2021-12-29	20.925	20.925	20.600	20.840	15.043	1,841
2021-12-28	20.905	20.950	20.900	20.925	15.104	1,653
2021-12-27	20.905	20.970	20.900	20.900	15.086	1,578
2021-12-24	20.915	20.970	20.860	20.885	15.076	1,881
2021-12-23	20.610	21.000	20.500	20.915	15.097	6,994
2021-12-22	20.805	20.810	20.630	20.705	14.946	3,082
2021-12-21	21.090	21.100	20.800	20.800	15.014	3,873
2021-12-20	20.500	20.900	20.460	20.900	15.086	2,480
2021-12-17	20.725	20.800	20.380	20.380	14.711	7,538
2021-12-16	20.735	21.065	20.735	20.795	15.011	4,012
2021-12-15	20.705	21.100	20.705	21.070	15.209	2,411
2021-12-14	21.000	21.025	20.540	20.700	14.942	7,973
2021-12-13	20.900	21.400	20.900	21.000	15.159	8,060
2021-12-10	21.200	21.210	20.900	20.900	15.086	19,629
2021-12-09	21.380	21.400	21.300	21.300	15.375	1,905
2021-12-08	21.510	21.600	21.380	21.380	15.433	4,845
2021-12-07	22.100	22.200	21.800	21.800	15.736	15,201
2021-12-06	22.000	22.150	22.000	22.100	15.953	2,299
2021-12-03	22.110	22.200	22.000	22.155	15.992	3,880
2021-12-02	22.005	22.200	22.000	22.110	15.960	6,716
2021-12-01	22.000	22.135	22.000	22.000	15.880	8,978
2021-11-30	22.005	22.035	22.000	22.000	15.880	13,892
2021-11-29	22.000	22.060	22.000	22.005	15.884	12,697
2021-11-26	22.000	22.280	22.000	22.015	15.891	17,617
2021-11-25	22.300	22.300	22.005	22.145	15.985	3,114
2021-11-24	22.030	22.190	22.000	22.115	15.963	5,985
2021-11-23	22.000	22.300	22.000	22.005	15.884	3,596
2021-11-22	22.110	22.400	22.110	22.285	16.086	3,406
2021-11-19	22.250	22.500	22.005	22.290	16.090	4,588

← NewerPage 21 of 22 · 1,282 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.