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
2023-09-28	63.000	63.000	61.220	62.000	62.000	498
2023-09-27	63.000	63.000	63.000	63.000	63.000	60
2023-09-26	63.740	63.740	63.740	63.740	63.740	1
2023-09-25	63.740	63.740	63.740	63.740	63.740	1
2023-09-22	63.490	63.740	63.490	63.740	63.740	54
2023-09-21	62.610	63.750	62.600	63.500	63.500	104
2023-09-20	62.610	63.000	62.600	62.600	62.600	67
2023-09-19	63.210	64.000	61.010	62.500	62.500	195
2023-09-18	63.510	63.510	63.200	63.200	63.200	227
2023-09-15	64.990	64.990	63.200	63.500	63.500	131
2023-09-14	65.520	65.580	65.000	65.000	65.000	126
2023-09-13	65.980	65.980	65.500	65.500	65.500	12
2023-09-12	65.980	65.990	65.980	65.990	65.990	12
2023-09-11	66.290	66.660	65.510	66.000	66.000	513
2023-09-08	66.290	66.290	66.290	66.290	66.290	1
2023-09-07	65.010	66.300	65.010	66.300	66.300	201
2023-09-06	66.290	66.290	65.000	65.000	65.000	69
2023-09-05	66.300	66.300	66.300	66.300	66.300	1
2023-09-04	65.010	66.300	65.010	66.300	66.300	988
2023-09-01	65.620	65.620	65.010	65.010	65.010	290
2023-08-31	66.000	66.000	65.610	65.610	65.610	495
2023-08-30	65.610	66.000	65.600	66.000	66.000	336
2023-08-29	66.190	66.200	65.500	65.600	65.600	1,013
2023-08-28	65.000	66.300	65.000	66.200	66.200	143
2023-08-25	65.110	65.110	65.000	65.000	65.000	101
2023-08-24	64.500	66.300	64.500	65.000	65.000	475
2023-08-23	63.940	64.500	63.940	64.500	64.500	553
2023-08-22	63.000	63.940	63.000	63.940	63.940	66
2023-08-21	63.000	63.000	61.510	63.000	63.000	226
2023-08-18	63.490	63.500	62.500	63.000	63.000	170
2023-08-17	62.990	63.940	62.990	63.940	63.940	311
2023-08-16	62.990	63.000	61.510	63.000	63.000	101
2023-08-15	60.490	63.000	60.010	63.000	63.000	793
2023-08-14	61.000	61.100	61.000	61.100	61.100	19
2023-08-11	60.490	61.000	60.490	61.000	61.000	187
2023-08-10	59.510	60.490	59.100	60.490	60.490	651
2023-08-09	60.000	60.500	60.000	60.500	60.500	20
2023-08-08	60.510	60.510	59.500	60.000	60.000	192
2023-08-07	60.500	60.500	60.500	60.500	60.500	0
2023-08-04	60.600	60.600	60.500	60.500	60.500	2
2023-08-03	61.000	61.000	60.600	60.600	60.600	151
2023-08-02	61.000	61.000	61.000	61.000	61.000	73
2023-08-01	61.000	61.000	60.500	61.000	61.000	100
2023-07-31	60.610	61.500	60.100	61.000	61.000	985
2023-07-28	61.500	61.500	60.500	60.600	60.600	720
2023-07-27	61.000	61.000	61.000	61.000	61.000	26
2023-07-26	60.610	61.000	60.500	61.000	61.000	111
2023-07-25	60.800	60.800	60.600	60.600	60.600	8
2023-07-24	60.600	60.800	60.600	60.800	60.800	208
2023-07-21	61.520	61.520	60.600	60.600	60.600	204
2023-07-20	61.520	61.520	61.520	61.520	61.520	37
2023-07-19	62.010	62.010	61.520	61.520	61.520	34
2023-07-18	62.010	62.010	62.000	62.000	62.000	5
2023-07-17	62.000	62.000	62.000	62.000	62.000	15
2023-07-14	62.790	62.790	62.000	62.000	62.000	21
2023-07-13	61.000	62.900	61.000	62.900	62.900	152
2023-07-12	61.990	61.990	61.500	61.500	61.500	81
2023-07-11	61.000	62.000	61.000	62.000	62.000	413
2023-07-10	61.010	61.010	61.000	61.000	61.000	201
2023-07-07	61.010	62.000	61.010	62.000	62.000	98

← NewerPage 14 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.