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
2022-02-10	59.970	59.970	59.970	59.970	47.018	140
2022-02-09	58.500	59.990	58.400	59.980	47.026	828
2022-02-08	59.000	59.010	58.500	58.500	45.866	558
2022-02-07	60.000	60.000	58.700	59.000	46.258	1,276
2022-02-04	60.000	60.010	60.000	60.000	47.042	243
2022-02-03	60.990	61.300	60.800	61.000	47.826	214
2022-02-02	61.290	61.290	60.990	61.000	47.826	295
2022-02-01	60.000	61.500	60.000	61.300	48.061	459
2022-01-31	58.010	60.000	58.010	60.000	47.042	1,000
2022-01-28	57.710	58.490	57.710	58.490	45.858	91
2022-01-27	58.110	58.110	57.120	57.120	44.784	267
2022-01-26	57.100	58.100	57.100	58.100	45.552	627
2022-01-25	58.310	58.600	58.000	58.600	45.944	281
2022-01-24	58.500	59.990	58.300	58.300	45.709	944
2022-01-21	60.990	60.990	59.710	59.710	46.814	179
2022-01-20	60.010	61.490	60.000	60.990	47.818	988
2022-01-19	62.400	62.990	62.300	62.300	48.845	236
2022-01-18	61.510	62.290	61.500	61.500	48.218	235
2022-01-17	62.290	62.290	61.500	61.500	48.218	294
2022-01-14	62.000	62.300	61.510	62.290	48.837	481
2022-01-13	61.200	62.500	61.200	62.000	48.610	1,191
2022-01-12	62.000	62.010	62.000	62.000	48.610	319
2022-01-11	61.990	62.360	61.990	62.100	48.688	223
2022-01-10	61.560	62.000	61.560	61.990	48.602	317
2022-01-07	59.510	62.490	59.510	62.490	48.994	436
2022-01-06	61.720	62.020	61.720	62.010	48.618	239
2022-01-05	58.740	64.300	58.650	63.290	49.621	2,678
2022-01-04	57.500	58.750	57.500	58.750	46.062	972
2022-01-03	55.020	57.500	55.020	57.500	45.082	645
2021-12-31	55.210	55.970	55.210	55.970	43.882	85
2021-12-30	54.420	55.990	54.420	55.880	43.812	662
2021-12-29	56.010	56.010	56.010	56.010	43.914	298
2021-12-28	56.800	56.800	55.550	56.010	43.914	446
2021-12-27	56.010	56.800	56.010	56.800	44.533	245
2021-12-24	56.100	57.000	56.100	57.000	44.690	161
2021-12-23	56.050	56.110	56.050	56.100	43.984	340
2021-12-22	55.990	56.050	55.990	56.050	43.945	405
2021-12-21	55.000	56.000	54.500	56.000	43.906	1,853
2021-12-20	56.000	56.800	54.000	55.000	43.122	1,562
2021-12-17	57.000	57.490	57.000	57.490	45.074	320
2021-12-16	57.150	57.500	57.000	57.000	44.690	353
2021-12-15	56.510	57.000	56.010	56.010	43.914	331
2021-12-14	56.010	56.020	56.010	56.020	43.921	127
2021-12-13	57.000	57.160	56.000	56.010	43.914	1,668
2021-12-10	56.500	57.000	56.500	57.000	44.690	174
2021-12-09	57.000	57.160	56.500	56.500	44.298	440
2021-12-08	55.990	57.000	55.990	57.000	44.690	387
2021-12-07	55.110	56.600	55.110	56.000	43.906	934
2021-12-06	55.310	55.320	54.000	55.000	43.122	617
2021-12-03	55.050	56.000	55.050	56.000	43.906	224
2021-12-02	55.990	55.990	54.010	55.050	43.161	280
2021-12-01	53.520	56.000	53.520	56.000	43.906	1,409
2021-11-30	54.960	54.990	53.580	53.580	42.008	774
2021-11-29	54.160	55.890	54.000	54.990	43.114	905
2021-11-26	58.000	58.000	52.500	54.170	42.471	3,658
2021-11-25	58.010	58.010	58.010	58.010	45.482	21
2021-11-24	57.550	58.110	57.550	57.800	45.317	322
2021-11-23	57.500	57.800	57.500	57.550	45.121	450
2021-11-22	58.060	58.110	57.980	57.980	45.458	276
2021-11-19	58.010	58.300	58.010	58.300	45.709	485

← NewerPage 21 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.