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
2023-01-16	51.500	52.700	51.500	52.700	43.629	506
2023-01-13	51.990	52.490	50.810	51.000	42.221	477
2023-01-12	50.610	52.700	50.610	51.990	43.041	563
2023-01-11	50.710	51.990	50.500	50.500	41.807	816
2023-01-10	50.510	51.480	50.500	50.500	41.807	844
2023-01-09	50.000	51.000	49.000	50.000	41.393	835
2023-01-06	47.610	49.450	47.610	49.450	40.938	144
2023-01-05	48.505	49.745	47.500	47.500	39.324	435
2023-01-04	48.600	49.800	48.600	49.755	41.191	275
2023-01-03	48.600	48.600	48.600	48.600	40.234	1
2023-01-02	48.440	49.000	48.440	48.600	40.234	214
2022-12-30	47.500	47.515	47.500	47.510	39.332	115
2022-12-29	47.065	48.500	47.065	48.495	40.147	67
2022-12-28	47.500	47.505	47.055	47.055	38.955	122
2022-12-27	48.000	48.000	47.500	47.500	39.324	483
2022-12-23	46.505	47.200	46.505	47.200	39.075	283
2022-12-22	46.005	47.000	46.005	46.405	38.417	534
2022-12-21	45.005	46.000	45.005	46.000	38.082	538
2022-12-20	45.005	45.480	45.000	45.000	37.254	368
2022-12-19	45.000	45.005	45.000	45.000	37.254	1,796
2022-12-16	44.675	45.000	44.000	45.000	37.254	2,135
2022-12-15	44.680	44.685	44.675	44.675	36.985	578
2022-12-14	44.680	44.690	44.675	44.675	36.985	786
2022-12-13	44.950	44.980	44.675	44.675	36.985	487
2022-12-12	44.245	44.790	44.245	44.790	37.080	607
2022-12-09	44.125	44.945	44.120	44.120	36.526	492
2022-12-08	44.500	44.500	44.500	44.500	36.840	118
2022-12-07	44.115	44.500	44.115	44.500	36.840	223
2022-12-06	44.105	44.110	44.105	44.110	36.517	428
2022-12-05	44.100	44.100	44.000	44.100	36.509	808
2022-12-02	44.055	44.935	43.800	44.100	36.509	1,275
2022-12-01	44.205	44.500	44.050	44.050	36.468	340
2022-11-30	44.975	44.975	44.005	44.205	36.596	289
2022-11-29	44.995	45.000	43.720	45.000	37.254	462
2022-11-28	44.500	45.000	44.500	45.000	37.254	140
2022-11-25	44.495	44.500	44.495	44.500	36.840	272
2022-11-24	44.495	44.495	44.495	44.495	36.836	250
2022-11-23	44.010	44.175	43.300	43.375	35.909	646
2022-11-22	43.705	44.200	43.705	44.000	36.426	418
2022-11-21	44.500	44.500	43.680	43.700	36.178	474
2022-11-18	44.995	45.190	44.200	44.215	36.604	1,009
2022-11-17	44.995	44.995	44.995	44.995	37.250	1
2022-11-16	44.500	45.000	44.500	44.995	37.250	416
2022-11-15	44.750	44.800	43.510	44.500	36.840	364
2022-11-14	44.000	45.000	44.000	44.750	37.047	958
2022-11-11	43.210	44.000	43.210	44.000	36.426	360
2022-11-10	43.900	43.900	43.200	43.200	35.764	255
2022-11-09	44.000	44.000	43.900	43.900	36.343	132
2022-11-08	44.000	44.000	44.000	44.000	36.426	101
2022-11-07	43.215	44.000	43.215	44.000	36.426	250
2022-11-04	43.015	44.000	43.015	43.135	35.710	804
2022-11-03	42.570	43.015	42.500	43.015	35.611	603
2022-11-02	42.855	43.200	42.565	42.570	35.242	256
2022-11-01	42.990	43.100	42.570	42.615	35.280	606
2022-10-31	42.520	43.000	42.520	42.545	35.222	615
2022-10-28	42.990	42.990	42.505	42.505	35.189	100
2022-10-27	44.000	44.500	42.500	42.990	35.590	502
2022-10-26	43.520	44.000	43.520	44.000	36.426	46
2022-10-25	42.300	43.500	42.300	43.500	36.012	222
2022-10-24	42.440	42.500	42.300	42.300	35.019	283

← NewerPage 17 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.