Caisse Regionale de Credit Agricole Mutuel du Languedoc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 83.500 | 85.800 | 82.170 | 82.170 | 79.488 | 1,456 |
| 2025-11-06 | 83.680 | 83.680 | 83.000 | 83.000 | 80.290 | 105 |
| 2025-11-05 | 82.000 | 85.000 | 81.960 | 84.100 | 81.355 | 1,108 |
| 2025-11-04 | 81.500 | 82.500 | 81.500 | 82.500 | 79.807 | 51 |
| 2025-11-03 | 81.400 | 82.930 | 81.400 | 82.030 | 79.352 | 183 |
| 2025-10-31 | 83.000 | 83.200 | 82.950 | 83.200 | 80.484 | 60 |
| 2025-10-30 | 83.000 | 86.000 | 82.600 | 82.600 | 79.904 | 1,433 |
| 2025-10-29 | 82.100 | 83.500 | 82.100 | 83.500 | 80.774 | 15 |
| 2025-10-28 | 84.500 | 84.990 | 82.450 | 84.700 | 81.935 | 728 |
| 2025-10-27 | 84.800 | 84.800 | 84.310 | 84.700 | 81.935 | 295 |
| 2025-10-24 | 86.000 | 86.010 | 84.990 | 86.000 | 83.193 | 1,179 |
| 2025-10-23 | 84.100 | 86.260 | 84.100 | 85.800 | 82.999 | 369 |
| 2025-10-22 | 87.990 | 87.990 | 84.450 | 85.860 | 83.057 | 913 |
| 2025-10-21 | 88.490 | 88.500 | 88.010 | 88.500 | 85.611 | 38 |
| 2025-10-20 | 87.330 | 89.000 | 87.330 | 89.000 | 86.095 | 175 |
| 2025-10-17 | 87.490 | 87.600 | 86.530 | 87.330 | 84.479 | 675 |
| 2025-10-16 | 84.010 | 87.500 | 84.010 | 87.500 | 84.644 | 244 |
| 2025-10-15 | 87.490 | 88.610 | 87.490 | 88.610 | 85.717 | 163 |
| 2025-10-14 | 86.780 | 87.000 | 85.010 | 87.000 | 84.160 | 403 |
| 2025-10-13 | 87.000 | 89.880 | 86.300 | 86.310 | 83.492 | 901 |
| 2025-10-10 | 85.730 | 87.850 | 85.000 | 87.130 | 84.286 | 1,560 |
| 2025-10-09 | 87.900 | 88.990 | 83.310 | 86.260 | 83.444 | 915 |
| 2025-10-08 | 86.470 | 89.000 | 86.470 | 88.600 | 85.708 | 474 |
| 2025-10-07 | 87.010 | 88.600 | 82.110 | 87.990 | 85.118 | 710 |
| 2025-10-06 | 87.010 | 90.100 | 87.010 | 90.000 | 87.062 | 1,418 |
| 2025-10-03 | 89.000 | 90.000 | 87.850 | 90.000 | 87.062 | 734 |
| 2025-10-02 | 86.900 | 91.480 | 86.800 | 88.520 | 85.630 | 868 |
| 2025-10-01 | 86.490 | 87.000 | 85.060 | 86.800 | 83.966 | 252 |
| 2025-09-30 | 83.010 | 87.500 | 83.010 | 86.490 | 83.667 | 2,513 |
| 2025-09-29 | 79.560 | 86.010 | 79.560 | 86.010 | 83.202 | 1,518 |
| 2025-09-26 | 78.370 | 80.000 | 78.370 | 80.000 | 77.388 | 727 |
| 2025-09-25 | 78.200 | 78.800 | 78.200 | 78.370 | 75.812 | 510 |
| 2025-09-24 | 78.500 | 79.200 | 78.200 | 78.200 | 75.647 | 612 |
| 2025-09-23 | 79.200 | 79.480 | 78.500 | 78.500 | 75.937 | 648 |
| 2025-09-22 | 78.900 | 79.490 | 78.600 | 79.200 | 76.615 | 354 |
| 2025-09-19 | 79.500 | 79.550 | 77.520 | 78.900 | 76.324 | 1,402 |
| 2025-09-18 | 79.950 | 80.700 | 79.500 | 79.500 | 76.905 | 521 |
| 2025-09-17 | 79.270 | 80.000 | 79.270 | 79.950 | 77.340 | 335 |
| 2025-09-16 | 80.000 | 80.000 | 79.260 | 79.260 | 76.673 | 561 |
| 2025-09-15 | 80.540 | 82.830 | 80.340 | 80.340 | 77.717 | 1,146 |
| 2025-09-12 | 79.900 | 81.290 | 79.900 | 80.550 | 77.920 | 190 |
| 2025-09-11 | 80.100 | 81.000 | 79.860 | 81.000 | 78.356 | 655 |
| 2025-09-10 | 80.870 | 80.870 | 80.000 | 80.000 | 77.388 | 94 |
| 2025-09-09 | 79.230 | 80.480 | 79.230 | 80.300 | 77.679 | 1,224 |
| 2025-09-08 | 79.500 | 80.490 | 79.010 | 79.230 | 76.644 | 499 |
| 2025-09-05 | 79.160 | 81.770 | 79.160 | 80.300 | 77.679 | 571 |
| 2025-09-04 | 79.010 | 80.090 | 79.010 | 79.160 | 76.576 | 471 |
| 2025-09-03 | 76.500 | 80.200 | 76.500 | 79.000 | 76.421 | 941 |
| 2025-09-02 | 87.500 | 87.500 | 78.000 | 78.000 | 75.454 | 3,308 |
| 2025-09-01 | 91.490 | 91.490 | 86.500 | 87.200 | 84.353 | 2,881 |
| 2025-08-29 | 88.000 | 94.400 | 86.960 | 94.400 | 91.318 | 1,470 |
| 2025-08-28 | 85.000 | 89.900 | 85.000 | 87.710 | 84.847 | 1,755 |
| 2025-08-27 | 83.320 | 85.000 | 83.000 | 85.000 | 82.225 | 1,137 |
| 2025-08-26 | 89.010 | 90.200 | 85.010 | 85.500 | 82.709 | 3,585 |
| 2025-08-25 | 86.000 | 91.500 | 84.000 | 91.490 | 88.503 | 3,104 |
| 2025-08-22 | 84.500 | 88.900 | 84.500 | 86.350 | 83.531 | 1,515 |
| 2025-08-21 | 83.000 | 84.500 | 80.110 | 84.500 | 81.741 | 1,381 |
| 2025-08-20 | 78.660 | 81.500 | 78.000 | 81.480 | 78.820 | 2,688 |
| 2025-08-19 | 75.310 | 78.680 | 75.310 | 78.680 | 76.111 | 1,639 |
| 2025-08-18 | 73.700 | 76.000 | 73.700 | 75.310 | 72.852 | 1,794 |
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.