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
2024-03-19	54.150	54.150	53.740	54.000	54.000	67
2024-03-18	54.000	54.150	54.000	54.150	54.150	104
2024-03-15	54.490	54.490	54.490	54.490	54.490	1
2024-03-14	54.490	54.490	54.490	54.490	54.490	1
2024-03-13	54.490	54.490	54.490	54.490	54.490	1
2024-03-12	54.510	54.510	54.500	54.500	54.500	15
2024-03-11	54.500	54.500	54.500	54.500	54.500	11
2024-03-08	54.960	54.960	54.960	54.960	54.960	1
2024-03-07	54.960	54.960	54.960	54.960	54.960	1
2024-03-06	54.500	54.960	54.500	54.960	54.960	72
2024-03-05	54.500	54.500	53.500	54.500	54.500	135
2024-03-04	54.010	54.500	54.000	54.500	54.500	276
2024-03-01	54.960	54.970	54.000	54.970	54.970	96
2024-02-29	54.980	54.980	53.510	54.970	54.970	177
2024-02-28	54.980	54.980	54.980	54.980	54.980	1
2024-02-27	54.500	54.980	53.600	54.980	54.980	249
2024-02-26	55.000	55.000	54.000	55.000	55.000	118
2024-02-23	55.000	55.490	55.000	55.490	55.490	19
2024-02-22	53.600	55.000	53.600	55.000	55.000	201
2024-02-21	55.510	55.510	53.160	55.000	55.000	297
2024-02-20	56.000	56.000	55.500	55.500	55.500	4
2024-02-19	55.100	56.990	55.000	56.000	56.000	232
2024-02-16	55.000	55.100	54.000	55.100	55.100	65
2024-02-15	54.130	55.000	54.130	55.000	55.000	2
2024-02-14	54.120	54.500	54.120	54.120	54.120	215
2024-02-13	54.610	55.000	54.500	54.500	54.500	295
2024-02-12	55.500	55.500	55.000	55.000	55.000	20
2024-02-09	54.720	55.500	54.720	55.500	55.500	260
2024-02-08	54.650	54.710	54.650	54.710	54.710	33
2024-02-07	55.030	55.200	54.520	54.600	54.600	291
2024-02-06	56.190	56.190	55.020	55.020	55.020	140
2024-02-05	57.990	57.990	55.000	56.200	56.200	758
2024-02-02	57.500	57.500	56.000	57.490	57.490	140
2024-02-01	57.500	57.500	57.500	57.500	57.500	390
2024-01-31	57.560	57.900	57.500	57.500	57.500	367
2024-01-30	57.510	57.510	57.510	57.510	57.510	1
2024-01-29	57.500	57.500	57.500	57.500	57.500	324
2024-01-26	57.510	57.510	57.500	57.500	57.500	43
2024-01-25	57.500	57.500	57.500	57.500	57.500	506
2024-01-24	57.510	57.510	57.500	57.500	57.500	89
2024-01-23	55.990	57.500	55.990	57.500	57.500	305
2024-01-22	55.940	56.000	55.890	56.000	56.000	53
2024-01-19	55.500	55.990	55.500	55.990	55.990	31
2024-01-18	55.000	55.500	54.500	55.500	55.500	9
2024-01-17	55.500	55.500	54.100	55.000	55.000	175
2024-01-16	55.940	55.940	54.020	55.500	55.500	338
2024-01-15	56.000	56.000	56.000	56.000	56.000	55
2024-01-12	55.990	56.000	55.030	56.000	56.000	52
2024-01-11	55.990	56.000	55.010	56.000	56.000	171
2024-01-10	55.990	56.000	55.990	56.000	56.000	109
2024-01-09	55.800	55.990	55.800	55.990	55.990	31
2024-01-08	55.790	55.800	55.790	55.800	55.800	31
2024-01-05	55.790	55.800	55.790	55.800	55.800	31
2024-01-04	56.500	56.500	55.010	55.800	55.800	265
2024-01-03	56.790	57.000	55.560	56.500	56.500	60
2024-01-02	57.700	57.700	55.500	56.790	56.790	227
2023-12-29	57.490	57.700	57.480	57.700	57.700	8
2023-12-28	56.700	57.500	56.700	57.500	57.500	71
2023-12-27	57.500	57.500	56.600	57.000	57.000	210
2023-12-22	57.000	57.000	56.600	57.000	57.000	84

← NewerPage 12 of 22 · 1,283 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.