Caisse Regionale de Credit Agricole Mutuel Loire HauteLoire historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	54.990	55.000	54.990	55.000	55.000	24
2024-09-04	54.990	54.990	54.990	54.990	54.990	1
2024-09-03	54.990	54.990	54.990	54.990	54.990	21
2024-09-02	55.000	55.000	55.000	55.000	55.000	2
2024-08-30	54.990	54.990	53.510	54.500	54.500	108
2024-08-29	54.990	54.990	54.990	54.990	54.990	1
2024-08-28	54.990	54.990	54.990	54.990	54.990	1
2024-08-27	55.000	55.940	55.000	55.000	55.000	72
2024-08-26	54.500	55.000	54.490	55.000	55.000	167
2024-08-23	53.120	54.500	53.120	54.490	54.490	246
2024-08-22	54.000	54.000	53.000	53.000	53.000	318
2024-08-21	54.290	54.290	52.520	54.000	54.000	215
2024-08-20	54.500	54.500	54.500	54.500	54.500	1
2024-08-19	54.500	54.500	54.500	54.500	54.500	1
2024-08-16	53.510	54.500	53.510	54.500	54.500	58
2024-08-15	53.510	53.510	53.500	53.500	53.500	19
2024-08-14	54.000	54.000	53.500	53.500	53.500	24
2024-08-13	52.980	55.500	52.020	54.000	54.000	404
2024-08-12	52.980	52.980	52.980	52.980	52.980	1
2024-08-09	52.980	52.980	52.980	52.980	52.980	1
2024-08-08	52.510	52.990	52.250	52.990	52.990	104
2024-08-07	53.480	53.500	52.020	52.380	52.380	644
2024-08-06	54.510	54.510	52.860	53.480	53.480	499
2024-08-05	54.630	54.630	54.500	54.500	54.500	59
2024-08-02	55.260	55.260	55.000	55.000	55.000	31
2024-08-01	55.990	55.990	55.260	55.260	55.260	436
2024-07-31	56.500	56.500	55.100	56.000	56.000	87
2024-07-30	56.500	56.500	56.500	56.500	56.500	1
2024-07-29	57.000	57.000	55.500	56.500	56.500	208
2024-07-26	56.500	57.000	55.060	57.000	57.000	203
2024-07-25	57.000	57.000	55.200	56.500	56.500	259
2024-07-24	57.500	57.510	56.710	57.000	57.000	38
2024-07-23	57.790	57.790	56.530	57.500	57.500	41
2024-07-22	57.890	57.890	57.200	57.790	57.790	69
2024-07-19	57.490	57.940	56.000	57.940	57.940	377
2024-07-18	56.510	57.500	56.510	57.500	57.500	177
2024-07-17	57.490	57.500	57.010	57.500	57.500	5
2024-07-16	57.490	57.490	57.490	57.490	57.490	1
2024-07-15	57.200	57.500	57.200	57.500	57.500	81
2024-07-12	57.310	57.310	56.030	57.200	57.200	629
2024-07-11	57.990	57.990	57.290	57.300	57.300	122
2024-07-10	58.510	58.510	58.000	58.000	58.000	83
2024-07-09	58.500	58.520	58.000	58.520	58.520	95
2024-07-08	58.500	58.500	58.500	58.500	58.500	1
2024-07-05	58.900	59.100	56.530	58.500	58.500	794
2024-07-04	59.510	59.510	58.000	59.000	59.000	675
2024-07-03	59.500	59.520	59.500	59.510	59.510	38
2024-07-02	59.500	59.500	58.200	59.500	59.500	448
2024-07-01	59.000	59.500	58.500	59.500	59.500	404
2024-06-28	59.600	59.600	59.000	59.500	59.500	288
2024-06-27	60.000	60.000	60.000	60.000	60.000	1
2024-06-26	59.990	60.000	59.900	60.000	60.000	56
2024-06-25	59.990	60.200	59.000	60.200	60.200	516
2024-06-24	59.990	60.000	59.000	60.000	60.000	692
2024-06-21	60.590	60.600	59.500	60.500	60.500	249
2024-06-20	60.130	60.590	60.000	60.590	60.590	146
2024-06-19	60.600	60.600	60.120	60.120	60.120	119
2024-06-18	60.600	60.810	60.600	60.600	60.600	258
2024-06-17	61.990	61.990	60.520	60.520	60.520	288
2024-06-14	62.890	62.890	61.510	62.200	62.200	3,140

← NewerPage 10 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	3.0000 EUR
2021-06-02	2.7000 EUR
2020-12-16	2.9300 EUR
2020-06-03	2.9300 EUR
2019-06-05	2.9300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.