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
2025-05-26	23.005	23.040	23.005	23.025	22.115	4,230
2025-05-23	23.205	23.285	23.005	23.005	22.096	10,711
2025-05-22	23.200	23.400	23.115	23.200	22.283	6,974
2025-05-21	22.800	23.500	22.750	23.400	22.475	7,316
2025-05-20	22.800	22.815	22.720	22.810	21.909	2,411
2025-05-19	22.600	22.850	22.600	22.850	21.947	3,970
2025-05-16	22.695	22.710	22.650	22.700	21.803	1,565
2025-05-15	22.600	22.700	22.415	22.700	21.803	7,622
2025-05-14	22.600	22.650	22.415	22.600	21.707	5,324
2025-05-13	21.900	22.600	21.900	22.600	21.707	10,581
2025-05-12	21.900	22.100	21.900	21.900	21.035	15,614
2025-05-09	21.700	22.000	21.700	21.900	21.035	46,212
2025-05-08	21.405	21.740	21.405	21.680	20.823	2,961
2025-05-07	21.380	21.430	21.305	21.420	20.574	5,341
2025-05-06	21.260	21.380	21.260	21.300	20.458	4,162
2025-05-05	21.000	21.260	21.000	21.260	20.420	4,637
2025-05-02	20.800	21.200	20.800	21.000	20.170	7,362
2025-04-30	20.900	21.100	20.820	21.050	20.218	3,231
2025-04-29	20.660	20.990	20.660	20.990	20.161	3,222
2025-04-28	20.615	20.800	20.615	20.800	19.978	1,434
2025-04-25	20.405	20.700	20.405	20.615	19.800	3,246
2025-04-24	20.300	20.400	20.300	20.400	19.594	831
2025-04-23	20.200	20.355	20.150	20.345	19.541	1,496
2025-04-22	20.500	20.655	19.950	20.185	19.387	8,363
2025-04-17	20.840	20.920	20.840	20.840	20.016	3,511
2025-04-16	20.700	20.900	20.700	20.900	20.074	2,945
2025-04-15	20.580	20.700	20.505	20.700	19.882	2,219
2025-04-14	20.400	20.595	20.400	20.580	19.767	6,406
2025-04-11	20.475	20.900	20.400	20.415	19.608	7,361
2025-04-10	19.300	20.910	19.300	20.505	19.695	12,646
2025-04-09	18.900	19.152	18.900	19.130	17.270	4,587
2025-04-08	20.000	20.085	19.830	20.050	17.116	6,744
2025-04-07	21.000	21.000	19.622	19.712	16.827	11,143
2025-04-04	21.820	21.960	21.010	21.100	18.012	17,578
2025-04-03	21.900	21.950	21.820	21.820	18.627	6,255
2025-04-02	21.900	22.000	21.900	22.000	18.781	2,303
2025-04-01	21.940	22.000	21.940	21.940	18.729	7,202
2025-03-31	22.000	22.000	21.820	22.000	18.781	7,248
2025-03-28	21.995	22.000	21.900	21.950	18.738	11,028
2025-03-27	21.900	22.000	21.900	22.000	18.781	3,680
2025-03-26	21.850	21.935	21.850	21.930	18.721	2,765
2025-03-25	21.895	21.900	21.825	21.840	18.644	4,203
2025-03-24	21.700	21.900	21.700	21.900	18.695	3,588
2025-03-21	21.900	21.900	21.800	21.850	18.653	3,923
2025-03-20	21.900	22.000	21.850	22.000	18.781	11,909
2025-03-19	21.800	22.000	21.720	21.900	18.695	14,983
2025-03-18	21.990	21.990	21.800	21.880	18.678	2,323
2025-03-17	21.810	21.990	21.810	21.900	18.695	2,953
2025-03-14	21.710	21.820	21.700	21.805	18.614	3,081
2025-03-13	21.700	21.810	21.700	21.810	18.618	5,736
2025-03-12	21.600	21.605	21.105	21.600	18.439	14,195
2025-03-11	21.900	21.960	21.600	21.600	18.439	8,725
2025-03-10	22.000	22.000	21.815	21.975	18.759	1,544
2025-03-07	22.000	22.100	21.900	22.100	18.866	3,430
2025-03-06	22.200	22.210	22.000	22.000	18.781	2,981
2025-03-05	21.815	22.300	21.815	22.300	19.037	6,108
2025-03-04	22.300	22.300	21.800	21.815	18.623	8,027
2025-03-03	21.440	21.720	21.440	21.720	18.542	6,648
2025-02-28	21.320	21.470	21.320	21.440	18.303	7,518
2025-02-27	21.405	21.420	21.310	21.315	18.196	2,273

← NewerPage 7 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.