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
2022-05-09	48.500	49.000	48.500	48.580	40.218	584
2022-05-06	49.695	50.000	47.800	47.800	39.572	1,499
2022-05-05	49.900	49.900	49.000	49.865	41.282	833
2022-05-04	49.900	50.390	49.900	49.900	41.311	462
2022-05-03	49.605	50.490	49.000	49.900	41.311	664
2022-05-02	50.140	50.830	49.500	49.505	40.984	828
2022-04-29	50.480	50.500	49.500	50.150	41.518	926
2022-04-28	50.490	50.490	49.100	50.480	41.791	642
2022-04-27	50.000	50.610	48.710	50.540	41.840	600
2022-04-26	50.060	50.100	50.010	50.010	41.402	584
2022-04-25	50.000	50.830	50.000	50.060	41.443	323
2022-04-22	50.790	50.790	50.000	50.000	41.393	1,893
2022-04-21	50.200	50.790	50.200	50.790	42.047	962
2022-04-20	50.790	50.840	50.110	50.800	42.056	442
2022-04-19	50.780	50.800	49.500	50.800	42.056	1,258
2022-04-14	52.000	52.590	51.810	51.900	40.691	471
2022-04-13	51.830	53.490	51.830	51.830	40.636	346
2022-04-12	52.300	53.000	51.700	51.710	40.542	2,662
2022-04-11	53.520	53.520	53.200	53.500	41.946	627
2022-04-08	53.500	55.000	53.500	53.520	41.961	1,362
2022-04-07	56.000	56.820	54.000	54.000	42.338	422
2022-04-06	56.810	56.810	56.000	56.000	43.906	432
2022-04-05	56.940	56.950	56.000	56.820	44.549	555
2022-04-04	56.480	57.000	56.480	56.950	44.651	192
2022-04-01	56.480	56.480	54.500	56.480	44.282	261
2022-03-31	56.000	56.490	56.000	56.490	44.290	28
2022-03-30	55.490	56.000	55.490	56.000	43.906	222
2022-03-29	53.920	55.000	53.920	55.000	43.122	344
2022-03-28	53.800	54.990	53.800	53.910	42.267	624
2022-03-25	54.500	54.500	54.000	54.070	42.392	336
2022-03-24	55.000	56.000	54.500	54.500	42.730	254
2022-03-23	55.030	55.060	55.000	55.000	43.122	432
2022-03-22	56.590	56.600	55.000	55.000	43.122	307
2022-03-21	55.010	57.490	55.010	56.600	44.376	653
2022-03-18	53.810	55.500	53.810	55.500	43.514	337
2022-03-17	53.610	54.000	53.610	53.800	42.181	168
2022-03-16	53.810	55.000	53.500	53.500	41.946	719
2022-03-15	53.600	55.000	53.400	54.800	42.965	322
2022-03-14	52.090	53.990	52.090	53.600	42.024	785
2022-03-11	50.010	52.100	49.520	52.100	40.848	483
2022-03-10	50.990	50.990	50.010	50.010	39.209	260
2022-03-09	51.490	51.990	48.705	50.010	39.209	1,662
2022-03-08	49.995	50.500	48.700	49.000	38.417	1,097
2022-03-07	50.500	54.390	49.000	49.005	38.421	1,984
2022-03-04	55.570	55.590	52.510	52.510	41.169	747
2022-03-03	56.440	57.000	55.500	55.570	43.569	348
2022-03-02	55.990	56.000	54.000	56.000	43.906	610
2022-03-01	57.500	57.600	54.000	56.000	43.906	684
2022-02-28	57.100	57.500	57.100	57.500	45.082	272
2022-02-25	57.160	59.000	57.000	59.000	46.258	1,068
2022-02-24	58.900	58.900	57.500	57.500	45.082	948
2022-02-23	60.390	60.400	59.500	59.500	46.650	144
2022-02-22	59.000	60.490	59.000	60.490	47.426	321
2022-02-21	61.970	61.970	59.500	59.510	46.658	654
2022-02-18	63.500	63.500	60.100	61.980	48.594	2,091
2022-02-17	61.510	63.000	61.510	63.000	49.394	668
2022-02-16	61.000	62.000	61.000	61.900	48.531	768
2022-02-15	59.800	61.000	59.700	61.000	47.826	1,290
2022-02-14	59.010	59.990	58.040	59.700	46.807	946
2022-02-11	59.970	60.000	59.960	60.000	47.042	274

← NewerPage 20 of 22 · 1,286 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.