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
2024-03-19	48.005	48.995	47.800	47.815	41.783	498
2024-03-18	48.505	49.995	48.005	48.005	41.949	303
2024-03-15	48.505	49.495	48.500	48.500	42.382	303
2024-03-14	48.800	49.000	48.500	48.500	42.382	154
2024-03-13	49.000	49.045	48.800	48.800	42.644	271
2024-03-12	48.400	49.000	48.400	49.000	42.819	207
2024-03-11	48.100	48.400	48.100	48.400	42.294	238
2024-03-08	49.505	49.505	48.000	48.260	42.172	1,009
2024-03-07	49.400	50.000	49.000	49.500	43.256	352
2024-03-06	50.790	50.800	49.000	49.400	43.168	866
2024-03-05	50.540	51.000	50.400	50.400	44.042	665
2024-03-04	52.000	52.400	52.000	52.400	45.790	223
2024-03-01	52.480	52.480	51.950	52.200	45.615	269
2024-02-29	51.500	52.500	51.000	52.500	45.877	300
2024-02-28	51.500	51.500	50.000	51.500	45.003	1,801
2024-02-27	51.200	52.000	51.000	51.000	44.566	1,322
2024-02-26	52.010	52.020	51.000	51.000	44.566	719
2024-02-23	53.000	53.000	52.010	52.010	45.449	211
2024-02-22	52.270	53.000	52.270	53.000	46.314	459
2024-02-21	52.240	52.260	52.240	52.260	45.667	177
2024-02-20	52.050	53.000	52.050	52.240	45.650	889
2024-02-19	51.980	52.900	51.980	52.050	45.484	1,070
2024-02-16	51.510	51.770	51.510	51.770	45.239	359
2024-02-15	51.010	51.500	51.010	51.500	45.003	404
2024-02-14	51.490	51.510	51.000	51.000	44.566	699
2024-02-13	51.930	52.000	51.500	51.510	45.012	327
2024-02-12	52.280	52.280	51.600	51.930	45.379	208
2024-02-09	51.600	52.440	51.500	52.280	45.685	1,398
2024-02-08	51.500	51.600	51.500	51.600	45.091	370
2024-02-07	51.500	51.600	50.800	51.500	45.003	1,012
2024-02-06	50.010	50.010	50.010	50.010	43.701	96
2024-02-05	51.200	51.380	50.000	50.010	43.701	2,049
2024-02-02	50.700	51.200	50.700	51.200	44.741	303
2024-02-01	50.010	50.640	50.000	50.640	44.252	263
2024-01-31	50.010	50.010	49.505	50.000	43.693	571
2024-01-30	48.505	50.000	48.505	50.000	43.693	584
2024-01-29	48.500	48.500	48.500	48.500	42.382	62
2024-01-26	48.005	48.025	48.000	48.000	41.945	574
2024-01-25	48.005	48.500	48.000	48.000	41.945	153
2024-01-24	48.245	48.500	48.000	48.000	41.945	302
2024-01-23	48.155	48.680	48.155	48.245	42.159	89
2024-01-22	48.000	48.500	48.000	48.150	42.076	302
2024-01-19	48.150	48.150	47.800	48.000	41.945	612
2024-01-18	48.105	48.150	48.105	48.150	42.076	258
2024-01-17	47.655	48.105	47.655	48.100	42.032	75
2024-01-16	48.495	48.495	47.500	47.655	41.643	183
2024-01-15	47.505	48.000	47.500	48.000	41.945	172
2024-01-12	47.000	47.995	47.000	47.115	41.172	88
2024-01-11	47.005	47.200	47.000	47.000	41.071	199
2024-01-10	46.805	47.500	46.805	47.005	41.075	383
2024-01-09	47.505	47.505	46.805	46.805	40.901	308
2024-01-08	47.835	47.835	47.350	47.350	41.377	51
2024-01-05	48.300	48.300	47.000	47.835	41.801	548
2024-01-04	48.300	48.300	48.300	48.300	42.207	76
2024-01-03	49.000	49.000	48.300	48.300	42.207	349
2024-01-02	49.000	49.500	49.000	49.200	42.993	230
2023-12-29	48.015	49.000	48.015	48.200	42.120	389
2023-12-28	48.000	48.500	48.000	48.010	41.954	229
2023-12-27	47.700	48.000	47.700	48.000	41.945	1,173
2023-12-22	47.600	47.900	47.600	47.900	41.857	207

← NewerPage 12 of 22 · 1,281 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.