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
2023-12-21	47.100	47.600	47.100	47.600	41.595	169
2023-12-20	47.000	47.445	47.000	47.100	41.158	244
2023-12-19	46.305	47.450	46.305	47.000	41.071	689
2023-12-18	46.500	47.445	46.300	46.300	40.459	346
2023-12-15	47.495	47.500	46.500	46.500	40.634	1,023
2023-12-14	47.505	47.980	47.400	47.500	41.508	1,256
2023-12-13	47.105	48.000	47.105	47.500	41.508	300
2023-12-12	47.345	47.900	47.100	47.100	41.158	560
2023-12-11	48.000	48.000	47.300	47.300	41.333	343
2023-12-08	49.200	49.845	47.270	48.000	41.945	619
2023-12-07	49.015	49.200	49.015	49.200	42.993	4
2023-12-06	49.015	49.500	49.010	49.010	42.827	255
2023-12-05	50.500	50.500	49.000	49.010	42.827	683
2023-12-04	49.855	50.400	49.855	50.400	44.042	224
2023-12-01	50.000	50.000	49.800	49.850	43.561	136
2023-11-30	49.450	50.200	49.450	50.000	43.693	377
2023-11-29	49.400	49.450	49.400	49.450	43.212	470
2023-11-28	49.015	50.000	49.015	49.400	43.168	622
2023-11-27	47.030	50.400	47.030	49.010	42.827	1,496
2023-11-24	47.020	47.025	47.020	47.025	41.093	199
2023-11-23	46.515	47.015	46.515	47.015	41.084	41
2023-11-22	46.505	46.505	46.505	46.505	40.638	1
2023-11-21	47.000	48.500	46.500	46.500	40.634	223
2023-11-20	46.500	47.000	46.500	47.000	41.071	632
2023-11-17	46.540	46.900	46.400	46.900	40.984	688
2023-11-16	46.900	46.900	46.520	46.540	40.669	316
2023-11-15	46.900	46.900	46.360	46.895	40.979	546
2023-11-14	46.885	46.890	46.370	46.890	40.975	32
2023-11-13	46.900	46.900	46.900	46.900	40.984	450
2023-11-10	46.245	46.990	46.240	46.900	40.984	327
2023-11-09	46.500	46.500	46.240	46.240	40.407	101
2023-11-08	46.990	47.500	45.800	46.500	40.634	1,328
2023-11-07	48.100	48.500	46.500	46.990	41.062	889
2023-11-06	48.005	48.200	48.005	48.200	42.120	281
2023-11-03	46.995	48.000	46.995	48.000	41.945	43
2023-11-02	46.500	47.000	46.500	47.000	41.071	236
2023-11-01	45.500	47.000	45.500	46.500	40.634	468
2023-10-31	46.495	46.495	44.990	45.500	39.760	2,362
2023-10-30	46.000	46.500	45.900	46.495	40.630	1,519
2023-10-27	46.020	48.000	46.020	46.505	40.638	411
2023-10-26	46.005	47.495	46.005	46.020	40.215	413
2023-10-25	46.000	46.000	45.600	46.000	40.197	602
2023-10-24	45.800	46.000	45.500	45.500	39.760	985
2023-10-23	46.985	46.985	45.800	45.800	40.022	1,714
2023-10-20	47.500	47.500	46.500	46.985	41.058	748
2023-10-19	48.190	48.190	47.000	47.500	41.508	1,484
2023-10-18	48.000	48.195	47.225	48.195	42.115	1,183
2023-10-17	48.490	48.495	47.120	48.000	41.945	2,492
2023-10-16	48.700	48.700	47.800	48.490	42.373	1,187
2023-10-13	49.500	50.000	48.700	49.400	43.168	704
2023-10-12	48.805	49.500	48.805	49.500	43.256	21
2023-10-11	48.710	48.800	48.710	48.800	42.644	161
2023-10-10	48.705	48.705	48.705	48.705	42.561	1
2023-10-09	48.700	48.710	48.700	48.700	42.557	256
2023-10-06	49.205	49.600	49.000	49.000	42.819	702
2023-10-05	49.205	49.205	49.205	49.205	42.998	238
2023-10-04	49.505	49.700	49.100	49.200	42.993	1,085
2023-10-03	50.110	50.200	49.500	49.500	43.256	427
2023-10-02	50.000	50.000	49.800	50.000	43.693	827
2023-09-29	51.280	51.280	50.000	50.500	44.129	716

← NewerPage 13 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.