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
2023-07-06	62.000	62.000	61.000	61.000	61.000	478
2023-07-05	62.000	62.000	61.000	62.000	62.000	508
2023-07-04	60.510	62.000	60.510	62.000	62.000	337
2023-07-03	61.990	62.000	60.510	60.510	60.510	199
2023-06-30	60.110	62.000	60.110	62.000	62.000	988
2023-06-29	60.110	60.110	60.110	60.110	60.110	1
2023-06-28	60.100	60.100	60.100	60.100	60.100	95
2023-06-27	60.010	60.100	60.000	60.000	60.000	712
2023-06-26	60.000	60.000	60.000	60.000	60.000	615
2023-06-23	60.010	60.010	60.000	60.000	60.000	92
2023-06-22	60.500	60.500	60.000	60.000	60.000	71
2023-06-21	60.510	60.510	60.500	60.500	60.500	158
2023-06-20	60.990	61.000	60.510	60.510	60.510	62
2023-06-19	60.500	60.990	60.010	60.990	60.990	46
2023-06-16	60.500	60.500	60.100	60.500	60.500	103
2023-06-15	60.110	60.110	60.110	60.110	60.110	1
2023-06-14	60.100	60.100	60.000	60.000	60.000	191
2023-06-13	60.500	60.500	60.300	60.500	60.500	216
2023-06-12	60.010	60.500	60.010	60.500	60.500	111
2023-06-09	60.350	60.350	60.000	60.000	60.000	214
2023-06-08	60.360	60.360	60.000	60.000	60.000	494
2023-06-07	59.510	60.100	59.510	60.000	60.000	106
2023-06-06	59.500	59.500	59.500	59.500	59.500	46
2023-06-05	59.510	61.500	59.500	59.500	59.500	503
2023-06-02	59.500	59.500	59.500	59.500	59.500	346
2023-06-01	59.000	59.000	59.000	59.000	59.000	0
2023-05-31	58.280	59.000	57.000	59.000	59.000	660
2023-05-30	59.500	60.380	59.500	60.200	57.200	488
2023-05-29	59.350	59.500	58.100	59.500	56.535	143
2023-05-26	57.000	59.400	57.000	59.400	56.440	286
2023-05-25	57.000	57.000	57.000	57.000	54.160	21
2023-05-24	57.000	57.000	56.040	57.000	54.160	107
2023-05-23	57.260	57.500	56.500	57.000	54.160	661
2023-05-22	57.020	58.000	57.020	57.200	54.350	104
2023-05-19	58.200	58.200	57.000	57.500	54.635	631
2023-05-18	57.490	58.200	57.490	58.200	55.300	301
2023-05-17	56.500	57.490	56.000	57.490	54.625	1,477
2023-05-16	56.990	56.990	56.000	56.500	53.684	131
2023-05-15	56.510	57.480	56.500	56.990	54.150	293
2023-05-12	57.200	58.000	57.000	57.500	54.635	108
2023-05-11	57.990	58.190	57.110	57.200	54.350	353
2023-05-10	58.190	58.190	58.190	58.190	55.290	1
2023-05-09	58.000	58.500	57.700	58.320	55.414	206
2023-05-08	57.110	58.000	57.110	58.000	55.110	37
2023-05-05	57.000	58.500	57.000	57.010	54.169	337
2023-05-04	57.000	57.010	57.000	57.000	54.160	101
2023-05-03	57.110	57.200	56.950	57.000	54.160	50
2023-05-02	56.940	57.110	56.940	57.110	54.264	509
2023-04-28	56.500	57.000	56.500	56.940	54.103	1,039
2023-04-27	55.990	56.500	55.940	56.500	53.684	106
2023-04-26	55.100	55.990	55.100	55.990	53.200	215
2023-04-25	55.020	55.550	55.010	55.550	52.782	134
2023-04-24	55.020	55.550	55.020	55.110	52.364	122
2023-04-21	55.100	55.200	55.020	55.020	52.278	102
2023-04-20	55.010	55.100	55.000	55.100	52.354	225
2023-04-19	55.010	55.300	54.990	55.000	52.259	296
2023-04-18	55.000	55.000	55.000	55.000	52.259	1
2023-04-17	55.510	55.510	53.700	55.000	52.259	491
2023-04-14	55.510	56.600	55.510	56.000	53.209	183
2023-04-13	55.500	55.500	55.500	55.500	52.734	20

← NewerPage 15 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.