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
2025-08-15	24.400	24.590	24.400	24.500	23.532	1,185
2025-08-14	24.125	24.350	24.125	24.300	23.340	1,849
2025-08-13	24.300	24.465	24.055	24.100	23.148	10,558
2025-08-12	24.665	24.665	24.300	24.300	23.340	11,804
2025-08-11	24.990	24.990	24.600	24.600	23.628	5,288
2025-08-08	24.495	24.910	24.315	24.890	23.906	12,503
2025-08-07	23.700	24.500	23.700	24.500	23.532	8,969
2025-08-06	23.500	23.900	23.450	23.900	22.956	16,494
2025-08-05	23.000	23.500	23.000	23.500	22.571	9,535
2025-08-04	22.800	23.100	22.800	23.095	22.182	5,280
2025-08-01	22.850	22.880	22.740	22.850	21.947	5,989
2025-07-31	22.950	22.950	22.750	22.850	21.947	9,597
2025-07-30	22.940	23.000	22.895	23.000	22.091	1,633
2025-07-29	23.100	23.100	23.000	23.000	22.091	5,824
2025-07-28	22.800	23.100	22.735	23.100	22.187	5,671
2025-07-25	22.295	22.675	22.295	22.645	21.750	2,357
2025-07-24	22.350	22.350	22.120	22.300	21.419	1,662
2025-07-23	22.000	22.280	22.000	22.280	21.400	5,224
2025-07-22	22.105	22.175	22.020	22.020	21.150	2,534
2025-07-21	22.100	22.180	22.100	22.100	21.227	2,624
2025-07-18	21.960	22.195	21.900	22.190	21.313	5,469
2025-07-17	22.200	22.200	22.100	22.145	21.270	2,090
2025-07-16	22.200	22.200	22.100	22.200	21.323	3,320
2025-07-15	22.060	22.200	21.970	22.100	21.227	5,816
2025-07-14	21.900	22.060	21.900	22.060	21.188	1,637
2025-07-11	22.345	22.345	22.165	22.170	21.294	1,566
2025-07-10	22.300	22.350	22.280	22.350	21.467	1,511
2025-07-09	22.300	22.310	22.240	22.240	21.361	2,148
2025-07-08	22.400	22.475	22.340	22.400	21.515	6,509
2025-07-07	22.400	22.400	22.240	22.280	21.400	1,663
2025-07-04	22.400	22.500	22.400	22.405	21.520	833
2025-07-03	22.395	22.700	22.395	22.500	21.611	1,939
2025-07-02	21.900	22.400	21.900	22.400	21.515	9,609
2025-07-01	22.045	22.155	21.900	21.900	21.035	2,144
2025-06-30	22.000	22.245	22.000	22.040	21.169	3,598
2025-06-27	22.200	22.300	22.200	22.200	21.323	5,439
2025-06-26	22.105	22.300	22.105	22.275	21.395	1,360
2025-06-25	21.855	22.200	21.855	22.100	21.227	3,255
2025-06-24	21.900	21.990	21.835	21.835	20.972	2,395
2025-06-23	21.950	22.020	21.900	21.900	21.035	3,004
2025-06-20	21.940	22.065	21.940	21.965	21.097	1,204
2025-06-19	22.000	22.065	21.910	21.940	21.073	1,364
2025-06-18	22.100	22.200	22.010	22.100	21.227	2,868
2025-06-17	22.160	22.160	22.100	22.100	21.227	6,950
2025-06-16	22.160	22.300	22.160	22.300	21.419	2,988
2025-06-13	22.000	22.300	22.000	22.200	21.323	8,074
2025-06-12	22.200	22.300	21.800	22.155	21.280	8,173
2025-06-11	22.205	22.300	22.175	22.300	21.419	2,880
2025-06-10	22.200	22.280	22.200	22.200	21.323	2,229
2025-06-09	22.200	22.205	22.200	22.205	21.328	1,764
2025-06-06	22.210	22.300	22.200	22.250	21.371	8,179
2025-06-05	22.500	22.500	22.200	22.210	21.332	10,980
2025-06-04	22.500	22.505	22.410	22.430	21.544	11,929
2025-06-03	22.770	22.820	22.600	22.600	21.707	11,873
2025-06-02	22.900	22.900	22.750	22.770	21.870	954
2025-05-30	22.800	22.900	22.800	22.800	21.899	2,167
2025-05-29	22.600	22.800	22.510	22.770	21.870	2,278
2025-05-28	22.800	22.800	22.200	22.580	21.688	5,101
2025-05-27	23.025	23.200	23.025	23.030	22.120	4,407
2025-05-26	23.005	23.040	23.005	23.025	22.115	4,230

← NewerPage 6 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.