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
2026-02-04	29.825	30.200	29.745	29.800	28.622	3,437
2026-02-03	29.750	30.500	29.700	29.825	28.646	11,890
2026-02-02	29.680	29.800	29.500	29.750	28.574	6,591
2026-01-30	29.700	30.300	29.305	29.675	28.502	9,827
2026-01-29	29.680	29.680	29.210	29.210	28.056	11,520
2026-01-28	29.845	30.035	29.600	29.680	28.507	2,252
2026-01-27	29.875	30.305	29.845	29.845	28.666	4,574
2026-01-26	29.810	30.100	29.800	29.875	28.694	3,835
2026-01-23	30.400	30.400	29.850	29.850	28.670	4,866
2026-01-22	30.010	30.600	29.930	30.600	29.391	6,655
2026-01-21	30.300	30.300	29.600	30.000	28.814	4,206
2026-01-20	30.105	30.415	29.800	30.000	28.814	19,986
2026-01-19	30.000	30.295	29.800	30.100	28.911	5,418
2026-01-16	30.560	30.595	30.100	30.300	29.103	5,853
2026-01-15	30.510	30.600	30.205	30.490	29.285	4,054
2026-01-14	29.985	30.700	29.450	30.510	29.304	7,569
2026-01-13	29.495	30.000	29.200	30.000	28.814	6,974
2026-01-12	28.840	29.500	28.800	29.500	28.334	6,461
2026-01-09	28.405	28.995	28.400	28.970	27.825	6,681
2026-01-08	28.600	28.625	28.305	28.400	27.278	4,461
2026-01-07	28.960	28.960	28.630	28.680	27.547	3,333
2026-01-06	29.505	29.505	28.700	28.800	27.662	6,775
2026-01-05	29.000	29.500	28.905	29.500	28.334	4,501
2026-01-02	29.400	29.690	29.010	29.125	27.974	3,301
2025-12-31	29.290	29.940	29.275	29.385	28.224	2,482
2025-12-30	28.450	29.320	28.450	28.945	27.801	8,206
2025-12-29	29.240	29.500	28.495	28.785	27.647	5,207
2025-12-24	29.400	29.730	29.400	29.400	28.238	2,406
2025-12-23	30.000	30.135	29.400	29.400	28.238	9,980
2025-12-22	29.600	30.185	29.560	30.100	28.911	7,382
2025-12-19	29.100	29.680	29.100	29.605	28.435	5,714
2025-12-18	28.900	29.430	28.900	29.345	28.185	5,512
2025-12-17	28.440	29.200	28.440	28.930	27.787	10,481
2025-12-16	27.845	28.650	27.845	28.500	27.374	6,023
2025-12-15	27.770	28.000	27.650	28.000	26.894	5,764
2025-12-12	27.800	28.100	27.630	27.630	26.538	7,437
2025-12-11	27.500	27.935	27.500	27.800	26.701	5,058
2025-12-10	27.400	27.730	27.400	27.600	26.509	7,263
2025-12-09	28.405	28.405	27.310	27.410	26.327	15,078
2025-12-08	27.950	28.745	27.950	28.400	27.278	8,960
2025-12-05	27.640	28.500	27.515	28.230	27.114	18,192
2025-12-04	27.300	27.830	27.300	27.675	26.581	5,531
2025-12-03	27.100	27.635	27.100	27.390	26.308	14,667
2025-12-02	27.800	27.800	27.105	27.140	26.068	8,990
2025-12-01	27.800	27.805	27.500	27.750	26.653	6,765
2025-11-28	27.895	28.000	27.600	27.795	26.697	8,301
2025-11-27	27.900	28.200	27.700	27.700	26.605	7,823
2025-11-26	27.800	28.300	27.570	28.100	26.990	14,918
2025-11-25	27.460	27.830	27.305	27.800	26.701	13,305
2025-11-24	28.000	28.295	27.410	27.500	26.413	6,634
2025-11-21	28.450	28.495	27.805	28.000	26.894	11,283
2025-11-20	28.885	29.395	28.300	28.420	27.297	7,558
2025-11-19	28.915	29.100	28.600	28.615	27.484	9,855
2025-11-18	30.300	30.300	28.420	28.770	27.633	12,673
2025-11-17	30.900	31.265	30.405	30.405	29.203	10,319
2025-11-14	31.100	31.280	30.575	31.030	29.804	6,340
2025-11-13	30.650	31.335	30.650	31.100	29.871	10,538
2025-11-12	30.300	31.100	30.300	30.770	29.554	14,177
2025-11-11	30.300	30.690	30.300	30.330	29.131	5,501
2025-11-10	29.800	30.880	29.800	30.375	29.175	13,319

← NewerPage 4 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.