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
2026-05-04	33.850	34.790	32.980	33.270	33.270	15,673
2026-04-30	32.700	33.200	32.660	33.040	33.040	14,467
2026-04-29	32.700	33.100	32.550	32.805	32.805	9,448
2026-04-28	32.600	32.850	32.525	32.710	32.710	8,127
2026-04-27	32.300	32.600	32.260	32.490	32.490	8,514
2026-04-24	32.105	32.320	32.100	32.220	32.220	7,601
2026-04-23	31.780	32.180	31.670	32.040	32.040	9,074
2026-04-22	31.150	31.900	31.060	31.665	31.665	11,479
2026-04-21	30.500	31.300	30.500	31.040	31.040	14,317
2026-04-20	29.785	30.360	29.700	30.305	30.305	9,732
2026-04-17	29.100	29.800	29.025	29.705	29.705	7,111
2026-04-16	28.455	29.145	28.450	29.100	29.100	5,906
2026-04-15	28.290	28.700	28.255	28.455	28.455	6,793
2026-04-14	27.860	28.300	27.800	28.300	28.300	7,752
2026-04-13	28.000	28.100	27.500	27.800	27.800	8,672
2026-04-10	27.505	28.400	27.505	27.800	27.800	10,951
2026-04-09	27.950	28.225	27.500	27.505	27.505	8,520
2026-04-08	28.795	29.100	28.575	29.100	27.950	11,700
2026-04-07	27.880	28.900	27.845	28.800	27.662	10,098
2026-04-02	27.700	28.060	27.550	27.885	26.783	10,612
2026-04-01	27.735	28.160	27.735	28.035	26.927	7,395
2026-03-31	27.100	27.800	27.100	27.475	26.389	11,982
2026-03-30	26.800	28.005	26.800	27.580	26.490	15,620
2026-03-27	26.560	26.750	26.340	26.340	25.299	7,383
2026-03-26	25.720	26.795	25.720	26.325	25.285	10,062
2026-03-25	26.435	26.700	25.810	25.810	24.790	21,935
2026-03-24	26.805	26.810	26.000	26.150	25.117	13,968
2026-03-23	26.900	27.000	26.100	26.700	25.645	8,839
2026-03-20	27.105	27.460	26.610	26.800	25.741	6,754
2026-03-19	27.730	27.730	27.035	27.100	26.029	4,954
2026-03-18	28.000	28.220	27.700	27.730	26.634	4,179
2026-03-17	28.205	28.320	27.700	27.700	26.605	11,366
2026-03-16	28.160	28.470	27.650	28.200	27.086	15,267
2026-03-13	27.500	28.495	27.405	28.160	27.047	4,259
2026-03-12	27.300	27.575	27.205	27.500	26.413	3,024
2026-03-11	27.255	27.330	27.080	27.100	26.029	10,178
2026-03-10	26.990	27.395	26.860	27.210	26.135	15,067
2026-03-09	27.100	27.165	26.770	26.800	25.741	9,761
2026-03-06	27.240	27.600	27.200	27.280	26.202	7,845
2026-03-05	27.395	27.600	27.250	27.250	26.173	6,866
2026-03-04	27.400	27.500	27.220	27.260	26.183	5,377
2026-03-03	28.490	28.490	27.500	27.600	26.509	6,992
2026-03-02	28.855	28.855	28.320	28.320	27.201	4,233
2026-02-27	29.100	29.400	28.740	28.895	27.753	3,171
2026-02-26	28.755	29.300	28.700	29.020	27.873	3,981
2026-02-25	28.600	28.830	28.400	28.755	27.619	7,882
2026-02-24	28.660	28.775	28.500	28.600	27.470	3,899
2026-02-23	28.815	29.230	28.700	28.755	27.619	4,569
2026-02-20	29.475	29.485	28.670	28.800	27.662	7,024
2026-02-19	29.700	29.800	29.200	29.475	28.310	4,811
2026-02-18	28.945	29.860	28.900	29.795	28.618	6,400
2026-02-17	29.405	29.405	28.700	28.945	27.801	4,335
2026-02-16	29.000	29.845	28.900	29.400	28.238	8,439
2026-02-13	28.700	29.135	28.600	28.700	27.566	4,496
2026-02-12	29.715	29.800	28.700	28.700	27.566	6,732
2026-02-11	29.600	30.100	29.500	29.715	28.541	6,433
2026-02-10	29.870	29.930	29.320	29.500	28.334	7,062
2026-02-09	29.800	30.100	29.800	29.870	28.690	3,182
2026-02-06	29.800	30.100	29.600	29.800	28.622	3,130
2026-02-05	30.000	30.000	29.600	29.800	28.622	5,396

← NewerPage 3 of 5 · 255 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.