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
2023-01-16	60.690	60.690	59.000	59.000	59.000	240
2023-01-13	57.610	60.000	57.610	59.100	59.100	553
2023-01-12	57.980	58.500	57.210	57.600	57.600	125
2023-01-11	57.000	58.500	57.000	58.500	58.500	76
2023-01-10	55.220	57.500	54.530	57.000	57.000	326
2023-01-09	54.000	55.220	54.000	55.220	55.220	118
2023-01-06	54.970	54.970	53.870	53.870	53.870	20
2023-01-05	53.610	54.990	53.600	54.970	54.970	128
2023-01-04	54.990	56.000	53.600	53.600	53.600	242
2023-01-03	53.500	55.000	53.500	55.000	55.000	90
2022-12-30	53.200	53.200	53.200	53.200	53.200	1
2022-12-29	53.200	53.300	53.200	53.200	53.200	300
2022-12-28	53.110	53.330	53.000	53.200	53.200	609
2022-12-27	53.100	53.100	53.100	53.100	53.100	254
2022-12-23	53.090	53.100	53.090	53.100	53.100	279
2022-12-22	52.210	53.000	52.000	52.000	52.000	560
2022-12-21	52.500	52.500	52.010	52.010	52.010	53
2022-12-20	51.990	52.440	51.000	52.440	52.440	136
2022-12-19	51.470	51.990	50.510	51.990	51.990	112
2022-12-16	51.470	51.470	51.470	51.470	51.470	1
2022-12-15	51.240	51.510	50.510	51.470	51.470	328
2022-12-14	50.600	51.240	50.600	51.240	51.240	645
2022-12-13	50.200	50.600	50.200	50.600	50.600	22
2022-12-12	50.000	50.810	50.000	50.200	50.200	288
2022-12-09	52.000	52.000	49.600	49.800	49.800	466
2022-12-08	52.010	52.010	52.000	52.000	52.000	8
2022-12-07	52.010	52.010	52.010	52.010	52.010	1
2022-12-06	53.000	53.170	52.000	52.000	52.000	157
2022-12-05	53.160	53.160	53.160	53.160	53.160	2
2022-12-02	52.030	53.440	52.030	53.440	53.440	10
2022-12-01	52.980	53.000	52.030	52.030	52.030	140
2022-11-30	52.050	52.990	52.050	52.990	52.990	21
2022-11-29	52.510	52.510	52.010	52.010	52.010	41
2022-11-28	52.500	53.000	52.500	52.510	52.510	1,610
2022-11-25	51.900	52.490	51.900	52.490	52.490	272
2022-11-24	51.000	52.000	50.500	51.900	51.900	347
2022-11-23	50.000	51.500	49.700	51.000	51.000	498
2022-11-22	51.480	51.480	49.500	50.000	50.000	284
2022-11-21	51.190	51.480	51.190	51.480	51.480	55
2022-11-18	49.705	51.000	49.700	51.000	51.000	1,120
2022-11-17	50.000	50.990	49.000	49.695	49.695	775
2022-11-16	50.500	50.500	49.625	50.000	50.000	380
2022-11-15	50.220	50.500	49.520	50.500	50.500	18
2022-11-14	49.300	50.500	49.300	50.220	50.220	415
2022-11-11	49.000	49.300	48.800	49.300	49.300	304
2022-11-10	48.895	49.000	48.665	49.000	49.000	47
2022-11-09	48.900	49.295	48.900	49.295	49.295	106
2022-11-08	49.200	49.500	48.650	49.300	49.300	156
2022-11-07	48.650	49.200	48.650	49.200	49.200	9
2022-11-04	49.000	49.495	48.605	48.610	48.610	68
2022-11-03	48.750	49.500	48.750	49.000	49.000	62
2022-11-02	48.980	49.000	48.525	48.750	48.750	884
2022-11-01	48.505	49.200	48.505	49.000	49.000	131
2022-10-31	48.505	49.000	48.060	48.145	48.145	499
2022-10-28	49.495	49.500	49.495	49.500	49.500	10
2022-10-27	49.480	49.500	49.480	49.500	49.500	13
2022-10-26	49.025	49.490	48.500	49.480	49.480	244
2022-10-25	49.000	49.380	49.000	49.000	49.000	82
2022-10-24	50.000	51.500	49.000	49.000	49.000	412
2022-10-21	50.990	51.000	50.990	51.000	51.000	209

← NewerPage 17 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.