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
2024-11-28	50.000	51.630	49.800	51.500	47.494	1,202
2024-11-27	51.390	51.390	50.010	50.010	46.120	368
2024-11-26	51.500	52.500	51.110	51.390	47.392	873
2024-11-25	50.900	51.500	50.900	51.500	47.494	770
2024-11-22	50.510	51.000	50.510	50.990	47.024	295
2024-11-21	52.510	52.990	48.810	50.000	46.111	1,450
2024-11-20	52.840	53.500	52.840	53.050	48.923	229
2024-11-19	52.820	53.490	52.820	52.840	48.730	240
2024-11-18	52.510	53.000	52.510	52.820	48.711	143
2024-11-15	52.400	52.500	50.710	52.500	48.416	1,786
2024-11-14	52.200	52.500	52.200	52.240	48.176	342
2024-11-13	52.610	53.220	52.610	53.210	49.071	84
2024-11-12	52.400	52.800	52.400	52.600	48.508	361
2024-11-11	52.470	52.470	52.390	52.400	48.324	190
2024-11-08	52.010	52.500	52.010	52.490	48.407	499
2024-11-07	53.310	53.380	50.500	52.000	47.955	925
2024-11-06	53.000	53.310	53.000	53.310	49.163	646
2024-11-05	54.100	54.200	53.020	53.020	48.896	496
2024-11-04	52.010	54.500	52.010	54.100	49.892	1,758
2024-11-01	50.200	52.500	50.200	52.000	47.955	1,096
2024-10-31	49.350	50.380	49.350	50.200	46.295	971
2024-10-30	49.300	49.500	49.005	49.350	45.511	260
2024-10-29	48.555	49.300	48.555	49.300	45.465	357
2024-10-28	48.555	48.555	48.555	48.555	44.778	1
2024-10-25	49.005	49.300	48.505	48.505	44.732	326
2024-10-24	49.500	49.500	48.130	48.560	44.783	201
2024-10-23	49.375	49.380	48.700	49.370	45.530	1,047
2024-10-22	47.800	49.500	47.800	49.500	45.650	1,477
2024-10-21	47.990	48.550	47.800	47.800	44.082	831
2024-10-18	47.000	47.990	47.000	47.990	44.257	287
2024-10-17	46.500	47.005	46.500	47.000	43.344	270
2024-10-16	46.000	46.500	45.800	46.500	42.883	4,196
2024-10-15	45.505	45.535	45.505	45.535	41.993	201
2024-10-14	45.195	46.000	45.000	45.500	41.961	749
2024-10-11	45.995	45.995	44.500	45.195	41.679	1,114
2024-10-10	45.700	46.000	45.400	45.400	41.868	1,079
2024-10-09	45.860	46.500	45.700	45.700	42.145	1,613
2024-10-08	46.305	46.310	45.860	45.860	42.293	658
2024-10-07	46.995	46.995	46.015	46.015	42.436	40
2024-10-04	46.970	46.970	46.500	46.500	42.883	395
2024-10-03	46.655	46.995	46.655	46.970	43.316	181
2024-10-02	46.650	46.655	46.650	46.650	43.021	156
2024-10-01	47.000	47.000	46.650	46.650	43.021	308
2024-09-30	47.000	47.000	46.995	47.000	43.344	399
2024-09-27	46.755	47.200	46.755	47.200	43.528	382
2024-09-26	46.700	47.475	46.700	46.705	43.072	45
2024-09-25	46.700	46.700	46.700	46.700	43.067	577
2024-09-24	47.000	47.000	46.600	47.000	43.344	181
2024-09-23	46.205	47.000	46.205	47.000	43.344	749
2024-09-20	47.000	47.000	46.125	46.125	42.537	396
2024-09-19	46.200	47.000	46.100	46.105	42.519	1,527
2024-09-18	46.990	47.500	46.105	46.105	42.519	541
2024-09-17	46.500	46.995	46.005	46.990	43.335	298
2024-09-16	46.505	46.505	46.500	46.500	42.883	86
2024-09-13	46.485	47.650	46.485	46.500	42.883	657
2024-09-12	45.995	46.490	45.105	46.490	42.874	245
2024-09-11	45.495	46.000	45.100	46.000	42.422	465
2024-09-10	45.165	45.500	45.165	45.500	41.961	135
2024-09-09	44.885	45.360	44.650	45.160	41.647	2,098
2024-09-06	45.305	45.400	44.700	44.810	41.324	1,484

← NewerPage 9 of 22 · 1,284 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.