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
2023-04-12	50.000	50.500	50.000	50.500	41.807	561
2023-04-11	50.000	50.000	49.600	49.600	41.062	937
2023-04-06	51.600	52.480	50.000	50.010	41.402	1,863
2023-04-05	50.210	52.000	50.210	51.710	42.809	758
2023-04-04	49.305	50.400	49.305	50.200	41.559	904
2023-04-03	48.660	49.300	48.500	49.000	40.566	871
2023-03-31	47.405	49.400	47.405	49.400	40.897	2,246
2023-03-30	48.000	48.000	47.000	47.405	39.245	968
2023-03-29	47.955	48.560	47.955	48.000	39.738	328
2023-03-28	46.200	47.500	46.200	47.500	39.324	725
2023-03-27	47.425	47.750	46.500	47.000	38.910	1,264
2023-03-24	47.990	48.500	47.760	47.770	39.547	211
2023-03-23	48.010	48.100	47.990	47.990	39.729	197
2023-03-22	48.100	48.110	48.100	48.110	39.829	92
2023-03-21	48.500	49.000	48.100	48.100	39.820	223
2023-03-20	47.655	48.500	47.655	48.500	40.152	496
2023-03-17	48.200	48.200	47.650	47.650	39.448	550
2023-03-16	48.505	49.000	48.000	48.000	39.738	457
2023-03-15	50.000	50.510	48.500	48.500	40.152	641
2023-03-14	49.400	50.000	49.400	50.000	41.393	369
2023-03-13	51.700	52.000	49.400	49.400	40.897	1,559
2023-03-10	52.000	52.830	51.610	51.610	42.726	1,058
2023-03-09	52.020	52.870	52.000	52.000	43.049	1,479
2023-03-08	52.030	52.880	51.500	52.000	43.049	1,038
2023-03-07	52.500	52.700	52.500	52.660	43.596	2,275
2023-03-06	51.830	52.500	51.830	52.500	43.463	536
2023-03-03	51.610	51.840	51.600	51.840	42.917	208
2023-03-02	51.700	51.700	51.100	51.100	42.304	81
2023-03-01	51.100	51.890	51.100	51.700	42.801	940
2023-02-28	50.900	51.740	50.900	51.690	42.792	520
2023-02-27	49.900	50.900	49.900	50.900	42.138	651
2023-02-24	49.400	49.800	49.400	49.800	41.228	1,352
2023-02-23	48.200	49.400	48.200	49.400	40.897	172
2023-02-22	49.840	49.840	47.500	48.200	39.903	860
2023-02-21	49.860	50.090	49.800	49.840	41.261	677
2023-02-20	50.010	51.000	49.850	49.850	41.269	2,641
2023-02-17	50.800	50.970	50.000	50.000	41.393	5,613
2023-02-16	50.510	50.810	50.510	50.760	42.023	2,020
2023-02-15	50.510	50.990	50.510	50.510	41.816	259
2023-02-14	52.000	52.460	50.500	50.500	41.807	1,228
2023-02-13	50.550	52.450	50.500	52.000	43.049	806
2023-02-10	50.350	50.550	50.350	50.550	41.849	1,003
2023-02-09	51.510	52.000	50.200	50.200	41.559	1,100
2023-02-08	51.680	51.720	51.240	51.240	42.420	367
2023-02-07	50.210	51.500	50.210	51.500	42.635	113
2023-02-06	50.010	50.520	49.850	50.100	41.476	573
2023-02-03	51.310	51.500	49.850	50.000	41.393	752
2023-02-02	52.500	52.500	50.300	51.260	42.437	1,013
2023-02-01	52.510	52.510	52.000	52.490	43.455	926
2023-01-31	54.510	55.000	52.990	53.990	44.697	962
2023-01-30	54.010	54.940	54.010	54.300	44.953	1,974
2023-01-27	54.040	54.050	54.000	54.000	44.705	353
2023-01-26	54.010	54.010	54.010	54.010	44.713	20
2023-01-25	54.000	54.020	54.000	54.000	44.705	995
2023-01-24	54.980	54.980	54.230	54.350	44.995	185
2023-01-23	55.490	55.500	54.020	54.020	44.721	485
2023-01-20	54.010	54.990	54.010	54.840	45.400	307
2023-01-19	54.000	55.000	54.000	54.000	44.705	2,506
2023-01-18	53.500	54.500	53.500	54.500	45.119	1,318
2023-01-17	52.690	54.500	52.690	53.500	44.291	462

← NewerPage 16 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.