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
2022-10-20	50.990	50.990	50.990	50.990	50.990	1
2022-10-19	50.500	51.000	50.500	51.000	51.000	13
2022-10-18	49.500	50.500	49.500	50.500	50.500	289
2022-10-17	48.630	49.500	48.365	49.500	49.500	101
2022-10-14	49.400	50.990	48.630	48.630	48.630	206
2022-10-13	50.500	50.500	49.000	49.400	49.400	196
2022-10-12	49.635	50.500	49.635	50.500	50.500	31
2022-10-11	51.100	51.100	49.040	49.600	49.600	268
2022-10-10	53.440	53.440	51.060	51.100	51.100	229
2022-10-07	53.440	53.450	53.440	53.450	53.450	98
2022-10-06	53.440	53.440	52.520	53.440	53.440	8
2022-10-05	52.110	53.450	52.110	53.450	53.450	78
2022-10-04	52.040	52.900	52.040	52.060	52.060	273
2022-10-03	52.690	52.700	52.690	52.700	52.700	79
2022-09-30	53.110	53.110	52.030	52.720	52.720	136
2022-09-29	53.800	53.800	53.110	53.110	53.110	16
2022-09-28	54.100	54.100	53.000	53.800	53.800	100
2022-09-27	54.100	54.100	54.100	54.100	54.100	1
2022-09-26	54.100	54.100	54.100	54.100	54.100	1
2022-09-23	54.540	54.540	54.010	54.100	54.100	162
2022-09-22	55.400	55.500	54.530	54.530	54.530	257
2022-09-21	55.000	55.400	55.000	55.400	55.400	16
2022-09-20	56.190	56.190	55.000	55.000	55.000	209
2022-09-19	56.020	56.200	56.000	56.190	56.190	141
2022-09-16	57.000	57.300	56.200	56.200	56.200	82
2022-09-15	56.990	57.000	56.510	57.000	57.000	53
2022-09-14	56.990	56.990	56.990	56.990	56.990	1
2022-09-13	57.530	57.530	56.200	56.990	56.990	555
2022-09-12	58.000	58.000	57.520	57.520	57.520	262
2022-09-09	58.490	58.490	58.490	58.490	58.490	1
2022-09-08	58.490	58.490	58.490	58.490	58.490	1
2022-09-07	58.490	58.490	58.490	58.490	58.490	1
2022-09-06	58.490	58.490	58.490	58.490	58.490	1
2022-09-05	58.470	58.500	58.470	58.500	58.500	109
2022-09-02	56.610	58.480	56.500	58.480	58.480	17
2022-09-01	56.600	58.490	56.600	56.600	56.600	85
2022-08-31	58.990	58.990	56.500	57.000	57.000	610
2022-08-30	58.990	59.000	58.990	59.000	59.000	43
2022-08-29	60.000	60.000	59.000	59.000	59.000	64
2022-08-26	60.490	60.490	60.000	60.000	60.000	21
2022-08-25	60.010	60.500	60.010	60.500	60.500	9
2022-08-24	60.500	60.500	58.540	60.000	60.000	139
2022-08-23	60.490	60.500	59.010	60.500	60.500	41
2022-08-22	59.000	61.000	58.800	60.500	60.500	512
2022-08-19	57.610	57.610	57.600	57.600	57.600	177
2022-08-18	58.010	59.490	57.600	57.600	57.600	17
2022-08-17	58.010	58.010	58.010	58.010	58.010	1
2022-08-16	58.700	59.000	57.800	57.800	57.800	43
2022-08-15	58.990	58.990	58.990	58.990	58.990	1
2022-08-12	58.990	58.990	58.990	58.990	58.990	1
2022-08-11	59.000	59.000	59.000	59.000	59.000	1
2022-08-10	59.490	59.490	56.000	59.000	59.000	267
2022-08-09	59.490	59.490	59.490	59.490	59.490	1
2022-08-08	58.110	59.490	58.110	59.490	59.490	2
2022-08-05	59.000	59.000	58.100	58.100	58.100	105
2022-08-04	59.490	59.490	58.000	59.000	59.000	26
2022-08-03	58.010	59.490	58.010	59.490	59.490	2
2022-08-02	59.490	59.490	58.000	58.000	58.000	5
2022-08-01	59.000	59.490	57.500	59.490	59.490	32
2022-07-29	58.490	59.000	56.500	59.000	59.000	581

← NewerPage 18 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.