Caisse Regionale de Credit Agricole Mutuel du Languedoc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	45.305	45.400	44.700	44.810	41.324	1,484
2024-09-05	45.795	45.795	45.000	45.050	41.546	364
2024-09-04	46.105	46.590	45.800	45.800	42.237	205
2024-09-03	46.500	46.500	46.100	46.100	42.514	143
2024-09-02	48.000	48.000	45.300	46.500	42.883	1,689
2024-08-30	47.900	47.900	47.900	47.900	44.174	13
2024-08-29	47.700	47.900	47.305	47.900	44.174	120
2024-08-28	47.800	47.800	47.700	47.700	43.990	71
2024-08-27	48.000	48.010	47.750	47.800	44.082	133
2024-08-26	48.110	48.110	47.500	48.000	44.266	761
2024-08-23	46.105	46.750	46.105	46.750	43.113	210
2024-08-22	47.000	47.005	46.105	46.105	42.519	251
2024-08-21	47.005	47.400	47.000	47.000	43.344	393
2024-08-20	46.965	48.000	46.965	47.000	43.344	992
2024-08-19	46.960	48.000	46.960	46.965	43.312	157
2024-08-16	46.955	46.955	46.955	46.955	43.302	1
2024-08-15	46.505	46.955	46.505	46.955	43.302	16
2024-08-14	46.260	47.000	46.260	46.505	42.887	249
2024-08-13	46.260	46.265	44.905	46.265	42.666	1,219
2024-08-12	46.260	46.265	45.125	46.255	42.657	408
2024-08-09	46.255	46.260	46.255	46.260	42.662	93
2024-08-08	46.205	46.215	46.205	46.215	42.620	15
2024-08-07	46.280	46.400	45.500	46.200	42.606	492
2024-08-06	46.270	46.285	46.270	46.280	42.680	251
2024-08-05	46.620	46.650	46.620	46.650	43.021	270
2024-08-02	47.005	47.015	47.000	47.000	43.344	205
2024-08-01	48.105	48.110	47.000	47.000	43.344	216
2024-07-31	48.005	48.005	48.005	48.005	44.271	1
2024-07-30	49.595	49.595	46.310	48.005	44.271	498
2024-07-29	49.690	49.690	49.690	49.690	45.825	102
2024-07-26	49.700	49.700	49.690	49.690	45.825	105
2024-07-25	49.895	49.900	48.505	49.700	45.834	277
2024-07-24	47.100	49.975	47.100	49.940	46.055	591
2024-07-23	48.000	48.000	46.560	47.000	43.344	2,172
2024-07-22	48.995	49.000	48.000	48.000	44.266	389
2024-07-19	47.990	48.995	47.100	48.995	45.184	160
2024-07-18	47.990	47.990	47.990	47.990	44.257	1
2024-07-17	46.800	47.990	46.800	47.990	44.257	89
2024-07-16	47.605	47.990	46.700	46.800	43.160	611
2024-07-15	49.500	49.515	47.600	47.600	43.897	879
2024-07-12	49.505	49.510	49.500	49.500	45.650	182
2024-07-11	49.500	49.600	49.500	49.500	45.650	173
2024-07-10	48.605	49.500	48.605	49.500	45.650	218
2024-07-09	49.505	50.500	48.525	48.525	44.750	814
2024-07-08	51.500	51.500	49.500	49.500	45.650	383
2024-07-05	52.010	52.010	51.500	51.500	47.494	175
2024-07-04	51.510	52.010	51.510	52.010	47.964	51
2024-07-03	52.980	52.980	51.510	51.510	47.503	227
2024-07-02	52.500	52.960	51.520	52.960	48.840	388
2024-07-01	50.070	52.500	50.070	52.500	48.416	252
2024-06-28	50.060	50.070	50.060	50.070	46.175	20
2024-06-27	51.960	52.000	49.500	50.060	46.166	463
2024-06-26	51.010	51.500	51.000	51.500	47.494	525
2024-06-25	50.500	51.010	50.210	51.010	47.042	361
2024-06-24	49.555	50.500	49.550	50.500	46.572	203
2024-06-21	49.500	49.500	49.050	49.300	45.465	1,680
2024-06-20	49.200	49.200	48.800	48.800	45.004	316
2024-06-19	48.495	49.395	48.495	49.395	45.553	166
2024-06-18	49.000	49.000	48.200	48.500	44.727	290
2024-06-17	49.000	49.400	47.500	49.000	45.188	711

← NewerPage 10 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	2.6900 EUR
2025-04-15	2.6600 EUR
2024-04-16	2.7400 EUR
2023-04-18	2.7800 EUR
2022-04-19	2.6900 EUR
2021-04-13	2.5500 EUR
2019-04-16	2.5200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.