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
2025-02-26	21.500	21.500	21.400	21.400	18.268	4,056
2025-02-25	21.445	21.500	21.410	21.450	18.311	1,132
2025-02-24	21.450	21.500	21.400	21.500	18.354	2,070
2025-02-21	21.400	21.450	21.305	21.430	18.294	3,365
2025-02-20	21.625	21.630	21.400	21.400	18.268	4,532
2025-02-19	22.000	22.000	21.600	21.790	18.601	6,353
2025-02-18	21.995	22.060	21.700	22.030	18.806	6,502
2025-02-17	22.100	22.195	22.015	22.060	18.832	5,386
2025-02-14	22.400	22.480	21.810	22.450	19.165	20,836
2025-02-13	20.400	21.290	20.400	21.290	18.175	12,228
2025-02-12	20.455	20.455	20.310	20.415	17.428	2,013
2025-02-11	20.195	20.460	20.195	20.455	17.462	18,048
2025-02-10	19.990	20.375	19.990	20.200	17.244	9,286
2025-02-07	19.888	19.990	19.888	19.990	17.065	5,883
2025-02-06	19.250	19.798	19.250	19.620	16.749	14,040
2025-02-05	19.220	19.400	19.220	19.400	16.561	5,200
2025-02-04	19.300	19.400	19.300	19.300	16.476	4,740
2025-02-03	19.250	19.300	19.220	19.300	16.476	6,641
2025-01-31	19.102	19.396	19.102	19.300	16.476	4,649
2025-01-30	19.104	19.200	19.104	19.200	16.390	1,760
2025-01-29	19.098	19.150	19.052	19.102	16.307	6,039
2025-01-28	19.000	19.100	19.000	19.100	16.305	7,128
2025-01-27	18.960	19.098	18.960	19.000	16.220	1,173
2025-01-24	18.950	18.996	18.904	18.960	16.186	1,846
2025-01-23	18.526	19.000	18.526	18.950	16.177	6,974
2025-01-22	18.600	18.600	18.510	18.510	15.801	1,763
2025-01-21	18.698	18.698	18.510	18.698	15.962	4,585
2025-01-20	18.510	18.800	18.510	18.700	15.964	5,823
2025-01-17	18.788	18.900	18.430	18.560	15.844	8,077
2025-01-16	18.700	18.790	18.602	18.790	16.040	2,632
2025-01-15	18.600	18.700	18.600	18.700	15.964	3,032
2025-01-14	18.420	18.600	18.420	18.512	15.803	1,402
2025-01-13	18.600	18.600	18.514	18.540	15.827	1,108
2025-01-10	18.810	18.896	18.810	18.812	16.059	878
2025-01-09	18.998	19.000	18.898	19.000	16.220	2,775
2025-01-08	19.102	19.102	18.900	19.000	16.220	13,992
2025-01-07	19.180	19.180	19.008	19.100	16.305	7,201
2025-01-06	18.800	19.182	18.800	19.182	16.375	2,459
2025-01-03	18.998	18.998	18.800	18.800	16.049	4,681
2025-01-02	18.702	19.000	18.702	19.000	16.220	1,633
2024-12-31	18.700	18.798	18.700	18.700	15.964	2,968
2024-12-30	18.706	18.706	18.600	18.700	15.964	2,246
2024-12-27	18.800	18.850	18.700	18.700	15.964	8,709
2024-12-24	18.700	18.802	18.700	18.800	16.049	1,496
2024-12-23	18.800	18.804	18.680	18.700	15.964	4,241
2024-12-20	19.012	19.180	19.000	19.000	16.220	8,607
2024-12-19	18.990	19.180	18.900	19.012	16.230	5,585
2024-12-18	18.800	18.990	18.800	18.950	16.177	4,145
2024-12-17	18.500	18.990	18.500	18.800	16.049	6,049
2024-12-16	18.300	18.450	18.300	18.450	15.750	1,597
2024-12-13	18.200	18.378	18.200	18.330	15.648	2,886
2024-12-12	18.300	18.350	18.102	18.190	15.528	9,161
2024-12-11	18.348	18.350	18.022	18.350	15.665	4,643
2024-12-10	17.900	18.400	17.900	18.360	15.673	6,841
2024-12-09	17.820	17.900	17.820	17.900	15.281	1,700
2024-12-06	17.810	17.860	17.810	17.810	15.204	5,560
2024-12-05	17.800	17.900	17.800	17.900	15.281	4,229
2024-12-04	17.620	17.900	17.620	17.900	15.281	2,802
2024-12-03	17.602	17.652	17.602	17.652	15.069	799
2024-12-02	17.500	17.696	17.500	17.602	15.026	3,229

← NewerPage 8 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.