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
2024-06-14	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

← NewerPage 11 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.