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
2025-11-07	29.200	30.000	29.100	29.795	28.618	15,395
2025-11-06	29.500	29.725	29.000	29.100	27.950	6,017
2025-11-05	30.500	30.500	29.440	29.440	28.277	7,517
2025-11-04	30.000	30.860	30.000	30.500	29.295	16,901
2025-11-03	29.840	30.780	29.840	30.195	29.002	7,932
2025-10-31	29.050	30.095	29.050	29.895	28.714	11,266
2025-10-30	29.125	29.295	28.605	29.005	27.859	9,521
2025-10-29	28.100	28.935	28.100	28.780	27.643	13,345
2025-10-28	29.310	29.400	28.310	28.310	27.191	10,992
2025-10-27	29.800	30.370	29.180	29.385	28.224	13,107
2025-10-24	30.605	30.605	29.600	29.950	28.766	14,055
2025-10-23	30.695	32.000	30.275	30.500	29.295	21,273
2025-10-22	31.400	31.645	29.150	30.585	29.376	22,006
2025-10-21	32.145	32.395	31.300	31.600	30.351	17,053
2025-10-20	32.000	32.405	31.605	31.950	30.687	14,977
2025-10-17	31.795	31.850	31.400	31.800	30.543	12,737
2025-10-16	31.410	32.200	31.100	31.800	30.543	18,536
2025-10-15	30.500	31.500	30.300	31.150	29.919	16,602
2025-10-14	30.015	30.650	29.500	30.650	29.439	10,636
2025-10-13	30.000	31.330	30.000	30.005	28.819	16,644
2025-10-10	31.050	31.320	30.200	30.250	29.055	6,136
2025-10-09	31.600	31.800	31.050	31.050	29.823	10,769
2025-10-08	30.930	32.240	30.925	31.790	30.534	20,939
2025-10-07	28.935	31.300	28.935	31.030	29.804	22,982
2025-10-06	30.725	31.500	29.605	29.605	28.435	23,816
2025-10-03	31.900	33.010	30.000	30.310	29.112	27,852
2025-10-02	30.240	31.500	30.170	31.300	30.063	20,495
2025-10-01	28.800	30.455	28.800	29.855	28.675	29,380
2025-09-30	28.750	29.000	28.500	28.975	27.830	16,188
2025-09-29	27.100	28.540	27.100	28.370	27.249	15,327
2025-09-26	26.570	27.315	26.570	27.100	26.029	8,788
2025-09-25	26.640	26.795	26.570	26.645	25.592	3,318
2025-09-24	26.640	26.840	26.600	26.680	25.626	6,214
2025-09-23	26.700	26.900	26.640	26.640	25.587	8,050
2025-09-22	26.700	26.955	26.700	26.720	25.664	5,539
2025-09-19	27.205	27.400	26.720	26.720	25.664	5,333
2025-09-18	26.905	27.400	26.905	27.200	26.125	10,680
2025-09-17	27.100	27.100	26.175	26.900	25.837	6,838
2025-09-16	27.780	28.085	27.100	27.100	26.029	16,617
2025-09-15	27.300	27.700	27.300	27.395	26.312	8,163
2025-09-12	27.305	27.450	27.300	27.305	26.226	10,667
2025-09-11	27.050	27.350	27.005	27.300	26.221	8,201
2025-09-10	27.125	27.325	27.070	27.135	26.063	4,013
2025-09-09	26.900	27.400	26.840	27.125	26.053	4,687
2025-09-08	26.900	26.990	26.750	26.900	25.837	3,242
2025-09-05	26.100	27.340	26.095	27.030	25.962	11,521
2025-09-04	25.600	26.230	25.600	26.230	25.193	11,465
2025-09-03	26.100	26.100	25.520	25.700	24.684	15,507
2025-09-02	27.290	27.395	25.910	26.100	25.069	14,618
2025-09-01	27.110	27.450	27.110	27.450	26.365	2,769
2025-08-29	26.805	27.290	26.805	27.000	25.933	6,591
2025-08-28	26.200	26.915	26.200	26.915	25.851	4,501
2025-08-27	25.580	26.455	25.580	26.100	25.069	16,712
2025-08-26	28.950	28.950	25.600	25.820	24.800	28,997
2025-08-25	27.000	29.145	27.000	29.145	27.993	22,730
2025-08-22	26.950	27.100	26.945	26.945	25.880	13,112
2025-08-21	26.840	26.880	26.725	26.800	25.741	8,268
2025-08-20	26.100	27.000	26.060	26.835	25.775	16,828
2025-08-19	25.500	26.940	25.500	26.500	25.453	17,410
2025-08-18	24.900	25.500	24.840	25.385	24.382	20,206

← NewerPage 5 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.