Caisse Regionale de Credit Agricole Mutuel du Languedoc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 52.390 | 52.390 | 48.020 | 49.100 | 45.281 | 2,444 |
| 2024-06-13 | 54.490 | 54.490 | 51.510 | 52.390 | 48.315 | 1,335 |
| 2024-06-12 | 54.490 | 54.490 | 54.480 | 54.490 | 50.251 | 172 |
| 2024-06-11 | 55.000 | 55.000 | 53.990 | 54.500 | 50.261 | 894 |
| 2024-06-10 | 55.020 | 55.650 | 54.950 | 54.950 | 50.676 | 1,118 |
| 2024-06-07 | 54.560 | 55.600 | 54.560 | 55.020 | 50.740 | 693 |
| 2024-06-06 | 53.870 | 55.550 | 53.000 | 54.550 | 50.307 | 879 |
| 2024-06-05 | 53.890 | 54.000 | 53.890 | 53.990 | 49.790 | 212 |
| 2024-06-04 | 53.010 | 53.990 | 53.010 | 53.990 | 49.790 | 177 |
| 2024-06-03 | 52.730 | 53.990 | 52.730 | 53.000 | 48.877 | 1,226 |
| 2024-05-31 | 52.500 | 53.100 | 52.500 | 53.100 | 48.969 | 147 |
| 2024-05-30 | 53.000 | 53.740 | 52.030 | 53.740 | 49.560 | 1,239 |
| 2024-05-29 | 52.000 | 53.250 | 52.000 | 53.000 | 48.877 | 1,945 |
| 2024-05-28 | 52.500 | 53.000 | 52.000 | 52.000 | 47.955 | 1,482 |
| 2024-05-27 | 51.630 | 53.500 | 51.020 | 52.510 | 48.425 | 1,413 |
| 2024-05-24 | 52.490 | 53.980 | 52.020 | 53.200 | 49.062 | 258 |
| 2024-05-23 | 51.500 | 52.500 | 51.500 | 52.490 | 48.407 | 752 |
| 2024-05-22 | 51.510 | 51.510 | 50.030 | 51.500 | 47.494 | 1,222 |
| 2024-05-21 | 52.770 | 53.010 | 51.030 | 51.030 | 47.060 | 704 |
| 2024-05-20 | 52.510 | 52.610 | 52.510 | 52.610 | 48.518 | 54 |
| 2024-05-17 | 53.000 | 55.000 | 52.500 | 52.500 | 48.416 | 545 |
| 2024-05-16 | 53.450 | 53.450 | 53.000 | 53.000 | 48.877 | 54 |
| 2024-05-15 | 53.500 | 53.510 | 53.000 | 53.450 | 49.292 | 811 |
| 2024-05-14 | 52.990 | 53.500 | 52.990 | 53.500 | 49.338 | 257 |
| 2024-05-13 | 52.600 | 53.000 | 52.600 | 53.000 | 48.877 | 475 |
| 2024-05-10 | 53.610 | 53.610 | 52.510 | 52.510 | 48.425 | 478 |
| 2024-05-09 | 53.750 | 53.750 | 53.600 | 53.600 | 49.431 | 11 |
| 2024-05-08 | 53.750 | 53.750 | 53.750 | 53.750 | 49.569 | 199 |
| 2024-05-07 | 53.410 | 54.000 | 53.410 | 53.750 | 49.569 | 240 |
| 2024-05-06 | 52.990 | 53.900 | 52.710 | 53.300 | 49.154 | 382 |
| 2024-05-03 | 52.050 | 53.000 | 52.050 | 53.000 | 48.877 | 755 |
| 2024-05-02 | 52.870 | 52.900 | 52.050 | 52.900 | 48.785 | 387 |
| 2024-04-30 | 52.010 | 52.900 | 52.010 | 52.900 | 48.785 | 251 |
| 2024-04-29 | 52.000 | 52.000 | 52.000 | 52.000 | 47.955 | 171 |
| 2024-04-26 | 51.990 | 52.000 | 51.500 | 52.000 | 47.955 | 458 |
| 2024-04-25 | 50.500 | 51.500 | 50.500 | 51.300 | 47.309 | 700 |
| 2024-04-24 | 49.800 | 52.000 | 49.500 | 50.500 | 46.572 | 1,915 |
| 2024-04-23 | 49.305 | 49.800 | 49.300 | 49.800 | 45.926 | 1,941 |
| 2024-04-22 | 49.000 | 49.500 | 48.220 | 49.300 | 45.465 | 675 |
| 2024-04-19 | 50.300 | 50.300 | 48.100 | 48.160 | 44.414 | 1,336 |
| 2024-04-18 | 50.190 | 50.190 | 50.000 | 50.000 | 46.111 | 77 |
| 2024-04-17 | 49.500 | 50.190 | 49.500 | 50.190 | 46.286 | 360 |
| 2024-04-16 | 49.690 | 50.700 | 49.690 | 50.000 | 46.111 | 213 |
| 2024-04-15 | 52.200 | 52.300 | 51.810 | 52.250 | 45.659 | 786 |
| 2024-04-12 | 51.110 | 51.500 | 51.110 | 51.500 | 45.003 | 709 |
| 2024-04-11 | 50.500 | 51.500 | 50.000 | 51.000 | 44.566 | 727 |
| 2024-04-10 | 50.010 | 50.500 | 50.000 | 50.240 | 43.902 | 356 |
| 2024-04-09 | 51.000 | 51.500 | 49.000 | 49.950 | 43.649 | 770 |
| 2024-04-08 | 51.000 | 51.000 | 50.600 | 51.000 | 44.566 | 315 |
| 2024-04-05 | 50.990 | 51.490 | 50.700 | 51.000 | 44.566 | 230 |
| 2024-04-04 | 50.000 | 52.000 | 50.000 | 51.000 | 44.566 | 585 |
| 2024-04-03 | 49.025 | 50.500 | 49.025 | 49.900 | 43.605 | 415 |
| 2024-04-02 | 49.000 | 49.300 | 49.000 | 49.025 | 42.841 | 1,488 |
| 2024-03-28 | 48.805 | 49.300 | 48.805 | 48.905 | 42.736 | 130 |
| 2024-03-27 | 49.500 | 50.370 | 48.500 | 48.635 | 42.500 | 509 |
| 2024-03-26 | 49.205 | 49.500 | 48.500 | 49.500 | 43.256 | 319 |
| 2024-03-25 | 49.100 | 50.000 | 49.100 | 49.100 | 42.906 | 742 |
| 2024-03-22 | 47.705 | 48.900 | 47.705 | 48.900 | 42.731 | 63 |
| 2024-03-21 | 47.535 | 48.000 | 47.535 | 47.700 | 41.683 | 331 |
| 2024-03-20 | 47.905 | 48.500 | 47.520 | 47.530 | 41.534 | 557 |
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.