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
2022-07-29	47.505	50.000	47.505	50.000	41.393	449
2022-07-28	47.500	47.505	47.500	47.505	39.328	99
2022-07-27	47.490	47.505	47.490	47.500	39.324	360
2022-07-26	47.485	47.495	47.485	47.495	39.320	198
2022-07-25	47.005	47.495	47.005	47.495	39.320	209
2022-07-22	46.500	46.515	46.500	46.510	38.504	201
2022-07-21	46.605	47.800	46.500	47.000	38.910	246
2022-07-20	46.105	46.450	46.100	46.450	38.454	268
2022-07-19	46.995	46.995	46.800	46.800	38.744	162
2022-07-18	45.990	47.500	45.990	47.000	38.910	289
2022-07-15	45.995	46.000	45.990	45.995	38.078	485
2022-07-14	45.990	45.995	45.000	45.995	38.078	364
2022-07-13	47.085	47.205	45.995	46.000	38.082	717
2022-07-12	47.995	47.995	47.080	47.080	38.976	272
2022-07-11	47.995	48.000	47.700	48.000	39.738	129
2022-07-08	48.400	48.400	47.010	47.995	39.734	621
2022-07-07	48.000	49.000	48.000	48.850	40.441	211
2022-07-06	48.500	48.505	48.210	48.500	40.152	202
2022-07-05	50.490	50.520	48.500	48.500	40.152	351
2022-07-04	48.495	50.500	48.495	50.500	41.807	438
2022-07-01	48.495	48.495	48.000	48.000	39.738	146
2022-06-30	48.100	48.105	47.500	48.100	39.820	2,059
2022-06-29	48.700	48.705	48.105	48.105	39.825	182
2022-06-28	49.195	49.285	48.700	48.700	40.317	554
2022-06-27	48.695	49.500	48.015	49.355	40.859	381
2022-06-24	48.700	49.000	48.695	48.695	40.313	235
2022-06-23	48.705	49.900	48.500	48.700	40.317	377
2022-06-22	49.850	49.900	48.600	48.700	40.317	604
2022-06-21	50.000	51.490	49.850	49.850	41.269	179
2022-06-20	50.020	50.030	50.000	50.000	41.393	256
2022-06-17	50.010	51.500	50.000	50.000	41.393	1,263
2022-06-16	50.100	51.000	50.000	50.000	41.393	761
2022-06-15	50.990	51.000	50.100	50.100	41.476	127
2022-06-14	50.010	51.000	50.000	51.000	42.221	112
2022-06-13	52.000	52.000	50.000	50.000	41.393	512
2022-06-10	52.990	52.990	51.510	51.610	42.726	629
2022-06-09	53.400	53.400	52.000	52.990	43.869	679
2022-06-08	54.010	54.380	53.800	54.380	45.019	146
2022-06-07	55.500	55.500	54.000	54.000	44.705	699
2022-06-06	52.040	55.500	52.040	55.500	45.947	903
2022-06-03	51.000	52.040	51.000	52.040	43.082	64
2022-06-02	52.050	52.060	51.000	51.000	42.221	382
2022-06-01	52.050	52.050	52.050	52.050	43.091	1
2022-05-31	52.050	52.050	52.050	52.050	43.091	3
2022-05-30	51.990	52.050	51.990	52.050	43.091	65
2022-05-27	51.610	53.000	50.000	53.000	43.877	1,324
2022-05-26	51.500	51.600	51.500	51.600	42.718	82
2022-05-25	50.200	50.270	50.200	50.270	41.617	249
2022-05-24	50.010	50.800	50.010	50.200	41.559	126
2022-05-23	50.600	50.600	50.000	50.000	41.393	754
2022-05-20	50.600	50.660	50.600	50.600	41.890	556
2022-05-19	52.890	52.890	51.010	51.010	42.230	263
2022-05-18	52.890	52.890	52.100	52.890	43.786	203
2022-05-17	51.010	52.970	51.010	52.890	43.786	233
2022-05-16	50.010	50.830	50.010	50.820	42.072	179
2022-05-13	48.600	49.500	48.600	49.500	40.979	191
2022-05-12	49.000	49.000	48.500	48.500	40.152	623
2022-05-11	48.605	49.000	48.605	49.000	40.566	103
2022-05-10	48.575	48.900	48.565	48.605	40.239	972
2022-05-09	48.500	49.000	48.500	48.580	40.218	584

← NewerPage 19 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.