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
2022-07-28	57.940	58.500	57.940	58.500	58.500	23
2022-07-27	58.440	58.440	57.940	57.940	57.940	91
2022-07-26	58.520	59.490	58.440	58.440	58.440	152
2022-07-25	58.520	58.520	58.520	58.520	58.520	1
2022-07-22	59.990	60.000	58.500	58.520	58.520	88
2022-07-21	60.000	60.000	59.990	59.990	59.990	10
2022-07-20	59.500	59.500	59.500	59.500	59.500	110
2022-07-19	59.000	59.490	59.000	59.490	59.490	26
2022-07-18	58.010	58.010	58.010	58.010	58.010	1
2022-07-15	58.010	58.010	58.000	58.000	58.000	56
2022-07-14	58.010	58.010	58.010	58.010	58.010	1
2022-07-13	59.800	59.800	58.000	58.000	58.000	592
2022-07-12	55.510	59.500	55.510	59.500	59.500	345
2022-07-11	57.300	57.300	55.500	55.500	55.500	337
2022-07-08	56.500	57.890	56.490	57.300	57.300	379
2022-07-07	57.940	57.940	57.940	57.940	57.940	1
2022-07-06	58.000	58.000	57.940	57.940	57.940	158
2022-07-05	58.010	58.010	58.000	58.000	58.000	20
2022-07-04	58.490	58.490	58.000	58.000	58.000	16
2022-07-01	57.110	58.500	57.110	58.500	58.500	29
2022-06-30	58.000	58.000	57.100	57.110	57.110	249
2022-06-29	59.510	59.510	58.000	58.000	58.000	196
2022-06-28	59.520	59.900	59.500	59.510	59.510	122
2022-06-27	60.790	60.790	59.510	59.510	59.510	225
2022-06-24	59.600	59.600	59.590	59.590	59.590	121
2022-06-23	59.700	59.700	59.590	59.590	59.590	196
2022-06-22	60.000	60.000	59.700	59.700	59.700	125
2022-06-21	59.770	60.000	59.770	60.000	60.000	26
2022-06-20	59.760	59.760	59.760	59.760	59.760	1
2022-06-17	60.200	60.200	59.750	59.750	59.750	65
2022-06-16	60.500	60.500	60.200	60.200	60.200	41
2022-06-15	61.990	61.990	60.000	60.500	60.500	216
2022-06-14	61.010	61.010	61.000	61.000	61.000	289
2022-06-13	61.200	61.200	61.010	61.010	61.010	237
2022-06-10	61.550	62.000	61.020	62.000	62.000	282
2022-06-09	61.700	61.700	61.550	61.550	61.550	60
2022-06-08	61.700	61.700	61.700	61.700	61.700	55
2022-06-07	61.510	61.700	61.510	61.700	61.700	546
2022-06-06	62.000	62.300	61.200	61.500	61.500	78
2022-06-03	62.980	62.980	61.010	62.490	62.490	49
2022-06-02	62.990	62.990	61.000	62.990	62.990	72
2022-06-01	62.010	62.990	60.000	62.990	62.990	519
2022-05-31	65.000	65.200	62.000	64.000	64.000	330
2022-05-30	64.990	65.000	63.510	65.000	65.000	492
2022-05-27	62.490	65.000	62.490	65.000	65.000	486
2022-05-26	62.470	62.500	62.010	62.490	62.490	136
2022-05-25	62.470	62.490	62.470	62.470	62.470	8
2022-05-24	61.650	62.500	60.600	62.470	62.470	549
2022-05-23	61.490	61.650	61.490	61.650	61.650	26
2022-05-20	61.010	61.500	61.010	61.500	61.500	90
2022-05-19	60.700	61.000	60.700	61.000	61.000	111
2022-05-18	61.000	61.500	59.820	60.700	60.700	583
2022-05-17	61.000	61.000	61.000	61.000	61.000	170
2022-05-16	61.500	61.990	59.500	60.990	60.990	167
2022-05-13	60.500	61.500	60.500	61.500	61.500	44
2022-05-12	62.480	62.480	60.500	60.500	60.500	89
2022-05-11	62.000	62.490	62.000	62.490	62.490	9
2022-05-10	63.480	63.480	60.000	62.000	62.000	212
2022-05-09	63.480	63.480	62.010	62.010	62.010	131
2022-05-06	63.480	63.480	62.000	63.480	63.480	56

← NewerPage 19 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.