Caisse Regionale de Credit Agricole Mutuel Loire HauteLoire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 63.000 | 63.000 | 62.000 | 63.000 | 63.000 | 398 |
| 2024-06-12 | 63.280 | 63.280 | 62.200 | 63.000 | 63.000 | 319 |
| 2024-06-11 | 62.750 | 63.290 | 62.520 | 63.290 | 63.290 | 497 |
| 2024-06-10 | 64.990 | 64.990 | 62.510 | 63.290 | 63.290 | 1,181 |
| 2024-06-07 | 63.510 | 65.000 | 63.510 | 64.000 | 64.000 | 524 |
| 2024-06-06 | 64.480 | 64.480 | 62.540 | 63.510 | 63.510 | 619 |
| 2024-06-05 | 63.500 | 64.040 | 62.510 | 64.040 | 64.040 | 445 |
| 2024-06-04 | 65.480 | 66.000 | 64.500 | 65.490 | 62.730 | 1,140 |
| 2024-06-03 | 64.000 | 65.500 | 64.000 | 65.500 | 62.740 | 664 |
| 2024-05-31 | 63.000 | 63.900 | 63.000 | 63.900 | 61.207 | 103 |
| 2024-05-30 | 63.490 | 63.490 | 61.050 | 62.490 | 59.856 | 263 |
| 2024-05-29 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 114 |
| 2024-05-28 | 63.500 | 64.000 | 62.360 | 63.290 | 63.290 | 323 |
| 2024-05-27 | 62.600 | 63.500 | 62.530 | 63.500 | 63.500 | 243 |
| 2024-05-24 | 62.500 | 63.500 | 62.500 | 63.500 | 63.500 | 225 |
| 2024-05-23 | 62.990 | 62.990 | 61.040 | 62.500 | 62.500 | 783 |
| 2024-05-22 | 62.990 | 62.990 | 61.530 | 62.990 | 62.990 | 590 |
| 2024-05-21 | 62.500 | 62.990 | 61.880 | 62.990 | 62.990 | 65 |
| 2024-05-20 | 62.500 | 62.980 | 61.870 | 62.500 | 62.500 | 83 |
| 2024-05-17 | 63.990 | 63.990 | 61.030 | 62.500 | 62.500 | 336 |
| 2024-05-16 | 63.500 | 64.200 | 62.500 | 63.990 | 63.990 | 570 |
| 2024-05-15 | 63.900 | 64.000 | 63.000 | 64.000 | 64.000 | 27 |
| 2024-05-14 | 63.880 | 63.900 | 63.000 | 63.900 | 63.900 | 39 |
| 2024-05-13 | 63.490 | 63.880 | 63.490 | 63.880 | 63.880 | 425 |
| 2024-05-10 | 63.440 | 63.490 | 62.000 | 63.490 | 63.490 | 138 |
| 2024-05-09 | 62.000 | 63.440 | 62.000 | 63.440 | 63.440 | 525 |
| 2024-05-08 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 1 |
| 2024-05-07 | 62.000 | 62.000 | 59.510 | 62.000 | 62.000 | 407 |
| 2024-05-06 | 61.530 | 62.500 | 61.000 | 62.000 | 62.000 | 232 |
| 2024-05-03 | 61.000 | 61.500 | 59.650 | 61.500 | 61.500 | 264 |
| 2024-05-02 | 60.000 | 61.000 | 59.500 | 61.000 | 61.000 | 215 |
| 2024-04-30 | 59.000 | 60.000 | 59.000 | 60.000 | 60.000 | 56 |
| 2024-04-29 | 58.530 | 60.000 | 58.530 | 59.500 | 59.500 | 453 |
| 2024-04-26 | 58.400 | 59.900 | 57.030 | 59.000 | 59.000 | 632 |
| 2024-04-25 | 58.500 | 58.990 | 58.500 | 58.990 | 58.990 | 175 |
| 2024-04-24 | 57.500 | 59.070 | 57.500 | 58.500 | 58.500 | 819 |
| 2024-04-23 | 57.010 | 57.500 | 57.010 | 57.500 | 57.500 | 133 |
| 2024-04-22 | 57.490 | 57.500 | 57.000 | 57.000 | 57.000 | 268 |
| 2024-04-19 | 57.000 | 57.500 | 57.000 | 57.500 | 57.500 | 279 |
| 2024-04-18 | 56.990 | 57.400 | 56.000 | 57.400 | 57.400 | 254 |
| 2024-04-17 | 55.980 | 57.000 | 55.980 | 57.000 | 57.000 | 169 |
| 2024-04-16 | 57.490 | 58.500 | 54.320 | 55.990 | 55.990 | 949 |
| 2024-04-15 | 54.500 | 57.880 | 54.500 | 57.880 | 57.880 | 947 |
| 2024-04-12 | 53.500 | 54.500 | 53.500 | 54.500 | 54.500 | 145 |
| 2024-04-11 | 53.550 | 53.800 | 52.560 | 53.500 | 53.500 | 907 |
| 2024-04-10 | 54.990 | 54.990 | 53.000 | 53.550 | 53.550 | 415 |
| 2024-04-09 | 54.010 | 54.500 | 53.500 | 54.500 | 54.500 | 155 |
| 2024-04-08 | 54.000 | 54.500 | 53.130 | 53.990 | 53.990 | 999 |
| 2024-04-05 | 56.890 | 56.890 | 55.000 | 55.000 | 55.000 | 501 |
| 2024-04-04 | 55.000 | 57.000 | 55.000 | 57.000 | 57.000 | 298 |
| 2024-04-03 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 1 |
| 2024-04-02 | 54.500 | 55.000 | 54.500 | 55.000 | 55.000 | 10 |
| 2024-03-28 | 56.500 | 56.500 | 53.530 | 54.500 | 54.500 | 1,437 |
| 2024-03-27 | 57.500 | 57.980 | 56.100 | 57.000 | 57.000 | 453 |
| 2024-03-26 | 57.800 | 57.800 | 56.000 | 57.500 | 57.500 | 126 |
| 2024-03-25 | 55.000 | 58.000 | 54.000 | 58.000 | 58.000 | 1,151 |
| 2024-03-22 | 54.500 | 54.990 | 51.500 | 54.890 | 54.890 | 1,520 |
| 2024-03-21 | 54.290 | 56.000 | 54.280 | 56.000 | 56.000 | 391 |
| 2024-03-20 | 54.880 | 54.880 | 53.620 | 54.300 | 54.300 | 253 |
| 2024-03-19 | 54.150 | 54.150 | 53.740 | 54.000 | 54.000 | 67 |
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.