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
2024-11-29	17.662	17.690	17.500	17.500	14.939	9,148
2024-11-28	17.702	17.878	17.626	17.642	15.060	12,499
2024-11-27	18.000	18.056	17.700	17.700	15.110	3,480
2024-11-26	18.520	18.520	18.122	18.180	15.520	5,604
2024-11-25	18.500	18.520	18.404	18.520	15.810	3,311
2024-11-22	18.900	19.100	18.502	18.620	15.895	7,900
2024-11-21	18.600	18.600	18.250	18.250	15.579	5,857
2024-11-20	18.402	18.600	18.402	18.600	15.878	2,534
2024-11-19	18.520	18.584	18.400	18.400	15.707	6,777
2024-11-18	18.520	18.586	18.520	18.532	15.820	1,644
2024-11-15	18.600	18.698	18.582	18.612	15.888	1,679
2024-11-14	18.598	18.600	18.552	18.600	15.878	2,523
2024-11-13	18.600	18.700	18.552	18.600	15.878	5,173
2024-11-12	18.588	18.600	18.552	18.600	15.878	7,524
2024-11-11	18.588	18.600	18.542	18.588	15.868	3,860
2024-11-08	18.598	18.600	18.400	18.588	15.868	3,652
2024-11-07	18.750	18.878	18.420	18.600	15.878	3,369
2024-11-06	18.954	19.000	18.750	18.800	16.049	4,643
2024-11-05	19.100	19.100	18.906	18.954	16.180	4,706
2024-11-04	18.940	19.100	18.900	19.060	16.271	4,615
2024-11-01	18.600	18.940	18.500	18.940	16.168	3,029
2024-10-31	18.640	18.758	18.500	18.650	15.921	12,982
2024-10-30	18.060	18.688	18.060	18.512	15.803	2,734
2024-10-29	17.900	18.100	17.900	18.100	15.451	3,485
2024-10-28	17.950	18.050	17.860	18.020	15.383	7,914
2024-10-25	17.942	18.000	17.920	17.932	15.308	6,297
2024-10-24	17.900	18.000	17.830	17.934	15.310	8,125
2024-10-23	17.800	17.900	17.722	17.814	15.207	10,203
2024-10-22	17.700	17.898	17.700	17.720	15.127	3,514
2024-10-21	17.650	17.878	17.650	17.878	15.262	6,070
2024-10-18	17.550	17.604	17.504	17.600	15.025	5,957
2024-10-17	17.550	17.550	17.434	17.550	14.982	3,585
2024-10-16	17.700	17.746	17.400	17.400	14.854	4,634
2024-10-15	17.550	17.720	17.550	17.650	15.067	3,442
2024-10-14	17.500	17.700	17.500	17.700	15.110	2,631
2024-10-11	17.500	17.520	17.450	17.520	14.956	1,768
2024-10-10	17.470	17.560	17.470	17.538	14.972	3,529
2024-10-09	17.362	17.560	17.362	17.560	14.990	11,765
2024-10-08	17.400	17.500	17.360	17.360	14.820	12,875
2024-10-07	17.510	17.512	17.360	17.360	14.820	2,819
2024-10-04	17.510	17.700	17.400	17.540	14.973	4,231
2024-10-03	17.400	17.512	17.400	17.510	14.948	3,577
2024-10-02	17.500	17.516	17.400	17.400	14.854	8,840
2024-10-01	17.400	17.500	17.304	17.500	14.939	1,210
2024-09-30	17.250	17.600	17.250	17.500	14.939	9,317
2024-09-27	17.206	17.288	17.160	17.162	14.651	3,000
2024-09-26	17.288	17.288	17.202	17.206	14.688	498
2024-09-25	17.150	17.286	17.150	17.160	14.649	4,443
2024-09-24	17.200	17.200	17.150	17.154	14.644	7,056
2024-09-23	17.300	17.300	17.110	17.150	14.640	7,162
2024-09-20	17.302	17.342	17.296	17.300	14.768	10,069
2024-09-19	17.298	17.300	17.200	17.300	14.768	5,528
2024-09-18	17.220	17.298	17.152	17.162	14.651	5,880
2024-09-17	17.222	17.224	17.200	17.200	14.683	11,438
2024-09-16	17.300	17.300	17.200	17.200	14.683	1,511
2024-09-13	17.220	17.300	17.202	17.300	14.768	1,465
2024-09-12	17.258	17.326	17.200	17.262	14.736	770
2024-09-11	17.380	17.476	17.258	17.258	14.733	4,493
2024-09-10	17.400	17.498	17.400	17.460	14.905	3,128
2024-09-09	17.500	17.500	17.442	17.442	14.890	2,794

← NewerPage 9 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.