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
2023-09-28	51.190	51.290	50.100	51.290	44.820	816
2023-09-27	51.010	51.200	51.010	51.200	44.741	70
2023-09-26	51.980	51.980	49.200	51.000	44.566	1,000
2023-09-25	51.500	51.980	51.500	51.980	45.423	125
2023-09-22	50.810	51.500	50.810	51.500	45.003	21
2023-09-21	51.000	51.000	50.600	50.700	44.304	420
2023-09-20	51.500	51.500	50.500	51.000	44.566	599
2023-09-19	51.510	51.510	51.510	51.510	45.012	2
2023-09-18	51.650	51.650	51.000	51.500	45.003	503
2023-09-15	51.510	51.650	51.510	51.650	45.134	118
2023-09-14	51.640	51.650	51.500	51.500	45.003	1,097
2023-09-13	51.610	52.000	51.610	51.610	45.099	201
2023-09-12	51.530	51.530	51.530	51.530	45.030	1
2023-09-11	51.010	51.530	51.010	51.510	45.012	157
2023-09-08	51.000	51.990	51.000	51.000	44.566	638
2023-09-07	51.010	51.500	51.000	51.000	44.566	661
2023-09-06	52.010	52.010	51.000	51.000	44.566	1,192
2023-09-05	52.990	53.000	52.000	52.000	45.440	385
2023-09-04	52.010	53.000	52.000	53.000	46.314	323
2023-09-01	52.000	52.200	52.000	52.000	45.440	260
2023-08-31	52.000	52.000	52.000	52.000	45.440	83
2023-08-30	51.600	52.000	51.250	52.000	45.440	1,006
2023-08-29	52.990	52.990	51.150	52.000	45.440	234
2023-08-28	52.990	52.990	52.000	52.990	46.305	255
2023-08-25	52.500	52.500	52.500	52.500	45.877	120
2023-08-24	52.000	53.000	52.000	52.500	45.877	146
2023-08-23	50.110	52.240	50.110	52.000	45.440	534
2023-08-22	50.030	51.490	50.000	50.060	43.745	1,844
2023-08-21	52.270	52.270	49.600	49.680	43.413	621
2023-08-18	51.000	51.000	50.000	50.000	43.693	271
2023-08-17	52.490	52.490	50.000	51.000	44.566	1,320
2023-08-16	52.000	52.490	51.940	52.490	45.868	438
2023-08-15	50.610	51.500	50.610	51.500	45.003	36
2023-08-14	50.810	51.500	50.520	50.520	44.147	176
2023-08-11	50.530	50.800	50.530	50.800	44.392	97
2023-08-10	50.560	52.000	50.500	50.500	44.129	712
2023-08-09	52.500	52.500	50.520	50.520	44.147	1,328
2023-08-08	53.700	53.700	52.500	52.500	45.877	436
2023-08-07	53.510	53.700	53.510	53.700	46.926	123
2023-08-04	53.510	53.510	53.510	53.510	46.760	81
2023-08-03	53.520	53.540	53.500	53.500	46.751	262
2023-08-02	54.300	54.300	53.500	53.500	46.751	162
2023-08-01	54.010	54.970	54.000	54.300	47.450	457
2023-07-31	53.520	54.000	53.520	54.000	47.188	121
2023-07-28	53.510	53.520	53.500	53.520	46.769	140
2023-07-27	53.980	54.000	52.800	53.500	46.751	813
2023-07-26	53.710	54.000	53.710	54.000	47.188	465
2023-07-25	53.930	53.980	53.710	53.710	46.935	147
2023-07-24	54.000	54.000	53.500	53.930	47.127	1,245
2023-07-21	54.500	55.010	54.000	54.000	47.188	298
2023-07-20	54.000	54.500	54.000	54.500	47.625	164
2023-07-19	54.610	55.490	54.000	54.000	47.188	450
2023-07-18	54.600	54.600	54.600	54.600	47.712	1
2023-07-17	55.590	55.590	54.500	54.600	47.712	198
2023-07-14	55.590	55.590	55.590	55.590	48.577	61
2023-07-13	55.590	55.600	55.590	55.600	48.586	223
2023-07-12	55.810	55.820	55.500	55.600	48.586	298
2023-07-11	55.970	56.030	55.800	55.800	48.761	317
2023-07-10	55.980	56.020	55.960	55.960	48.901	209
2023-07-07	55.600	56.330	55.600	55.970	48.909	371

← NewerPage 14 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.