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
2022-10-21	42.695	42.695	42.205	42.440	35.135	283
2022-10-20	42.700	42.700	42.060	42.700	35.350	322
2022-10-19	42.990	42.990	42.005	42.700	35.350	610
2022-10-18	42.215	43.500	42.215	42.990	35.590	405
2022-10-17	42.115	43.485	42.030	42.200	34.936	613
2022-10-14	43.425	44.000	42.100	42.100	34.853	431
2022-10-13	43.405	43.405	43.405	43.405	35.934	94
2022-10-12	45.495	45.495	43.220	43.260	35.814	460
2022-10-11	44.105	45.495	44.105	45.495	37.664	159
2022-10-10	44.105	44.105	44.105	44.105	36.513	9
2022-10-07	43.895	44.500	43.895	44.100	36.509	228
2022-10-06	43.505	44.500	43.505	43.900	36.343	151
2022-10-05	43.505	43.505	43.505	43.505	36.016	1
2022-10-04	44.945	45.000	43.000	43.255	35.809	539
2022-10-03	44.005	44.945	44.000	44.945	37.209	175
2022-09-30	42.650	45.000	42.650	44.005	36.430	578
2022-09-29	43.600	43.700	42.005	42.650	35.309	1,182
2022-09-28	45.990	45.990	43.650	43.650	36.136	581
2022-09-27	47.600	48.365	44.010	45.990	38.074	1,494
2022-09-26	48.005	48.200	47.600	47.600	39.407	248
2022-09-23	48.260	49.275	48.000	48.000	39.738	766
2022-09-22	48.260	48.260	48.020	48.020	39.754	133
2022-09-21	48.265	48.900	48.260	48.260	39.953	175
2022-09-20	48.995	48.995	48.260	48.260	39.953	599
2022-09-19	48.330	49.000	48.330	48.995	40.561	276
2022-09-16	48.985	48.990	48.320	48.325	40.007	706
2022-09-15	49.000	49.010	49.000	49.000	40.566	195
2022-09-14	49.000	49.000	48.390	49.000	40.566	319
2022-09-13	49.000	49.800	48.500	49.585	41.050	191
2022-09-12	48.220	49.330	48.220	49.000	40.566	481
2022-09-09	48.255	49.400	48.255	48.500	40.152	209
2022-09-08	48.950	48.950	48.230	48.230	39.928	354
2022-09-07	49.095	49.405	48.700	48.950	40.524	220
2022-09-06	48.360	49.100	48.360	48.360	40.036	87
2022-09-05	48.900	49.000	48.500	49.000	40.566	123
2022-09-02	48.200	49.000	48.200	48.400	40.069	780
2022-09-01	49.400	49.700	49.400	49.400	40.897	242
2022-08-31	50.520	50.520	49.400	50.220	41.576	446
2022-08-30	51.500	51.500	50.500	50.500	41.807	330
2022-08-29	51.000	51.500	51.000	51.500	42.635	325
2022-08-26	51.980	52.200	51.000	51.000	42.221	466
2022-08-25	50.960	52.000	50.300	51.980	43.033	915
2022-08-24	49.995	50.980	49.000	50.160	41.526	752
2022-08-23	50.000	51.900	48.505	48.505	40.156	1,321
2022-08-22	49.000	52.000	48.940	49.600	41.062	1,668
2022-08-19	47.700	47.700	47.005	47.050	38.951	159
2022-08-18	47.700	47.995	46.640	47.700	39.489	209
2022-08-17	46.645	47.975	46.645	47.700	39.489	23
2022-08-16	46.600	48.500	46.600	46.600	38.579	1,172
2022-08-15	48.995	48.995	48.200	48.200	39.903	11
2022-08-12	49.495	49.495	49.495	49.495	40.975	1
2022-08-11	49.000	49.500	49.000	49.500	40.979	66
2022-08-10	49.000	49.000	49.000	49.000	40.566	1
2022-08-09	49.495	49.495	47.500	49.000	40.566	273
2022-08-08	49.005	49.500	48.420	49.500	40.979	429
2022-08-05	49.995	49.995	49.010	49.010	40.574	71
2022-08-04	48.005	50.000	48.005	50.000	41.393	157
2022-08-03	50.000	50.000	48.000	48.000	39.738	213
2022-08-02	50.450	50.450	50.000	50.000	41.393	80
2022-08-01	50.000	50.450	50.000	50.450	41.766	71

← NewerPage 18 of 22 · 1,281 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.