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
2023-07-06	56.620	56.620	55.600	55.600	48.586	1,359
2023-07-05	57.000	57.290	56.620	56.620	49.477	186
2023-07-04	57.000	57.000	57.000	57.000	49.810	49
2023-07-03	56.630	57.000	56.630	57.000	49.810	65
2023-06-30	57.600	57.600	55.500	56.600	49.460	376
2023-06-29	57.600	57.600	57.600	57.600	50.334	1
2023-06-28	57.560	57.600	57.560	57.600	50.334	395
2023-06-27	57.490	57.550	57.490	57.550	50.290	323
2023-06-26	57.390	57.500	57.140	57.500	50.246	591
2023-06-23	57.010	57.390	57.010	57.390	50.150	43
2023-06-22	56.750	57.480	56.750	57.010	49.818	1,371
2023-06-21	56.510	57.480	56.510	56.750	49.591	168
2023-06-20	57.000	57.000	57.000	57.000	49.810	32
2023-06-19	57.010	57.200	57.010	57.200	49.984	56
2023-06-16	58.000	58.000	57.000	57.000	49.810	206
2023-06-15	58.180	58.180	58.000	58.000	50.683	74
2023-06-14	57.610	58.200	57.610	58.200	50.858	999
2023-06-13	56.710	58.500	56.710	57.600	50.334	505
2023-06-12	56.500	57.200	56.500	56.710	49.556	667
2023-06-09	56.500	57.000	56.000	56.500	49.373	450
2023-06-08	55.000	56.650	55.000	56.500	49.373	678
2023-06-07	55.000	55.990	54.800	55.990	48.927	411
2023-06-06	55.000	56.000	54.990	55.000	48.062	580
2023-06-05	55.000	55.500	55.000	55.490	48.490	450
2023-06-02	54.010	55.000	53.500	55.000	48.062	848
2023-06-01	54.100	54.400	53.810	54.000	47.188	417
2023-05-31	53.490	55.000	53.010	55.000	48.062	1,324
2023-05-30	52.030	53.500	52.030	53.500	46.751	866
2023-05-29	52.030	52.030	52.030	52.030	45.466	137
2023-05-26	49.605	52.820	49.605	52.030	45.466	1,283
2023-05-25	49.505	50.990	49.505	49.525	43.277	642
2023-05-24	51.600	51.610	49.500	49.500	43.256	625
2023-05-23	51.550	51.900	51.100	51.600	45.091	146
2023-05-22	51.900	52.000	51.010	51.550	45.047	470
2023-05-19	50.990	51.500	50.710	51.500	45.003	581
2023-05-18	50.480	51.000	50.480	51.000	44.566	875
2023-05-17	50.190	50.480	50.190	50.480	44.112	547
2023-05-16	50.110	50.160	50.110	50.160	43.832	25
2023-05-15	50.110	50.470	50.110	50.110	43.789	140
2023-05-12	49.105	49.995	49.105	49.995	43.688	187
2023-05-11	50.400	50.500	49.000	49.000	42.819	966
2023-05-10	48.055	48.780	48.055	48.780	42.626	707
2023-05-09	47.700	48.005	47.700	48.005	41.949	258
2023-05-08	47.505	48.000	47.505	48.000	41.945	91
2023-05-05	47.205	47.800	47.205	47.500	41.508	277
2023-05-04	47.000	47.995	46.995	47.110	41.167	340
2023-05-03	49.500	49.500	47.000	47.000	41.071	1,896
2023-05-02	49.550	49.550	49.500	49.500	43.256	496
2023-04-28	50.710	50.710	50.000	50.000	43.693	379
2023-04-27	50.200	50.750	50.200	50.750	44.348	330
2023-04-26	50.100	50.320	50.100	50.200	43.867	1,485
2023-04-25	50.050	50.900	50.050	50.300	43.955	616
2023-04-24	50.010	50.470	50.000	50.470	44.103	373
2023-04-21	49.505	50.460	49.505	50.010	43.701	546
2023-04-20	50.000	50.000	49.500	49.500	43.256	2,159
2023-04-19	49.500	50.000	49.500	50.000	43.693	628
2023-04-18	50.480	50.980	49.020	49.500	43.256	1,696
2023-04-17	52.010	52.870	51.500	52.830	43.736	1,742
2023-04-14	51.500	52.470	50.550	51.500	42.635	1,367
2023-04-13	50.990	52.000	50.990	51.000	42.221	488

← NewerPage 15 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.