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
2023-04-12	54.020	55.000	54.020	55.000	52.259	601
2023-04-11	53.530	55.000	53.530	54.010	51.319	232
2023-04-06	54.000	54.540	53.520	54.010	51.319	53
2023-04-05	54.000	54.000	54.000	54.000	51.309	1
2023-04-04	53.490	54.000	53.000	54.000	51.309	530
2023-04-03	52.500	53.500	51.000	52.500	49.884	215
2023-03-31	50.610	52.500	50.610	52.500	49.884	100
2023-03-30	51.490	51.500	50.600	50.600	48.078	320
2023-03-29	51.000	51.000	50.500	50.600	48.078	848
2023-03-28	53.060	53.060	51.580	52.400	49.789	911
2023-03-27	54.000	54.060	53.020	53.050	50.406	512
2023-03-24	54.510	54.510	54.500	54.500	51.784	4
2023-03-23	54.500	54.500	54.500	54.500	51.784	1
2023-03-22	55.010	55.500	54.000	54.500	51.784	168
2023-03-21	54.500	55.000	53.800	55.000	52.259	338
2023-03-20	53.500	55.000	53.500	55.000	52.259	189
2023-03-17	54.000	54.500	54.000	54.500	51.784	6
2023-03-16	55.010	55.010	52.500	54.000	51.309	432
2023-03-15	56.000	56.000	55.000	55.000	52.259	198
2023-03-14	56.990	56.990	55.000	56.000	53.209	130
2023-03-13	57.000	57.000	56.000	56.990	54.150	298
2023-03-10	57.000	57.000	56.500	57.000	54.160	51
2023-03-09	57.010	57.100	56.500	57.000	54.160	311
2023-03-08	57.000	57.500	57.000	57.500	54.635	21
2023-03-07	56.730	57.000	56.260	57.000	54.160	106
2023-03-06	56.550	56.550	56.550	56.550	53.732	20
2023-03-03	56.700	57.380	56.550	56.550	53.732	194
2023-03-02	57.370	57.380	57.370	57.380	54.521	30
2023-03-01	58.000	58.000	57.000	57.380	54.521	354
2023-02-28	57.000	58.000	56.550	58.000	55.110	262
2023-02-27	56.010	57.000	56.000	57.000	54.160	780
2023-02-24	58.400	58.500	57.000	57.510	54.644	138
2023-02-23	58.400	58.400	58.400	58.400	55.490	12
2023-02-22	58.500	58.500	58.030	58.400	55.490	7
2023-02-21	58.500	58.500	58.500	58.500	55.585	1
2023-02-20	58.700	58.800	58.030	58.500	55.585	1,245
2023-02-17	58.610	58.700	58.610	58.700	55.775	2
2023-02-16	58.600	58.600	58.000	58.500	55.585	76
2023-02-15	58.600	58.600	58.600	58.600	55.680	1
2023-02-14	58.900	58.900	58.600	58.600	55.680	9
2023-02-13	58.890	59.000	58.600	58.900	55.965	472
2023-02-10	60.000	60.000	59.500	59.520	59.520	215
2023-02-09	58.490	60.000	58.000	60.000	60.000	425
2023-02-08	59.000	59.000	58.200	58.500	58.500	151
2023-02-07	59.510	59.510	59.000	59.000	59.000	97
2023-02-06	61.020	61.020	59.500	59.500	59.500	106
2023-02-03	61.010	61.010	61.010	61.010	61.010	1
2023-02-02	61.010	61.010	61.000	61.000	61.000	19
2023-02-01	61.010	61.010	61.000	61.000	61.000	36
2023-01-31	61.800	62.100	61.000	61.000	61.000	503
2023-01-30	61.000	61.800	61.000	61.800	61.800	628
2023-01-27	60.690	60.690	60.690	60.690	60.690	1
2023-01-26	59.760	60.700	59.760	60.700	60.700	101
2023-01-25	59.760	59.760	59.750	59.750	59.750	475
2023-01-24	59.590	60.000	59.590	59.750	59.750	149
2023-01-23	59.010	59.600	59.010	59.600	59.600	4
2023-01-20	59.200	59.300	59.000	59.000	59.000	1,264
2023-01-19	59.020	59.200	59.020	59.200	59.200	228
2023-01-18	59.020	59.020	59.020	59.020	59.020	61
2023-01-17	59.110	59.110	59.100	59.100	59.100	11

← NewerPage 16 of 22 · 1,279 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.