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
2026-07-27	99.990	103.00	99.990	100.00	100.00	559
2026-07-24	97.250	100.00	97.250	100.00	100.00	1,388
2026-07-23	97.600	97.600	97.100	97.250	97.250	281
2026-07-22	98.510	98.510	97.600	97.600	97.600	275
2026-07-21	97.200	99.500	97.200	98.500	98.500	2,369
2026-07-20	99.530	100.00	96.000	97.200	97.200	2,433
2026-07-17	99.530	100.10	99.520	99.520	99.520	327
2026-07-16	99.500	99.520	99.500	99.520	99.520	177
2026-07-15	100.26	101.00	99.500	99.500	99.500	444
2026-07-14	100.30	100.82	100.30	100.30	100.30	151
2026-07-13	103.00	103.00	102.06	102.10	102.10	45
2026-07-10	101.98	102.84	100.20	102.84	102.84	1,723
2026-07-09	103.00	103.00	101.52	103.00	103.00	278
2026-07-08	103.26	103.26	102.60	102.60	102.60	198
2026-07-07	105.10	105.10	103.10	104.00	104.00	79
2026-07-06	108.00	108.00	105.16	105.30	105.30	608
2026-07-03	108.80	108.80	108.00	108.00	108.00	69
2026-07-02	114.00	118.80	109.66	109.80	109.80	1,534
2026-07-01	112.00	119.48	112.00	119.48	119.48	64
2026-06-30	111.52	112.00	108.12	112.00	112.00	112
2026-06-29	114.50	115.22	107.10	110.00	110.00	1,155
2026-06-26	112.52	117.88	112.52	117.88	117.88	798
2026-06-25	118.54	118.54	113.78	115.80	115.80	1,023
2026-06-24	114.28	119.50	114.28	118.56	118.56	1,642
2026-06-23	114.02	119.98	114.02	119.98	119.98	30
2026-06-22	119.46	120.80	115.22	115.22	115.22	712
2026-06-19	119.00	119.00	119.00	119.00	119.00	36
2026-06-18	120.00	120.48	120.00	120.00	120.00	36
2026-06-17	118.38	121.70	118.38	121.00	121.00	3,304
2026-06-16	117.94	119.00	117.42	119.00	119.00	222
2026-06-15	119.50	119.52	119.00	119.00	119.00	83
2026-06-12	117.08	119.00	117.08	119.00	119.00	59
2026-06-11	121.98	121.98	117.02	117.26	117.26	1,668
2026-06-10	125.00	125.00	120.60	121.04	121.04	2,339
2026-06-09	125.98	126.00	124.02	125.00	125.00	149
2026-06-08	127.98	127.98	125.00	125.00	125.00	211
2026-06-05	123.98	128.00	123.00	128.00	128.00	3,051
2026-06-04	121.86	125.72	121.70	125.56	125.56	602
2026-06-03	121.00	122.00	119.20	122.00	122.00	1,345
2026-06-02	122.98	125.36	119.08	124.00	121.10	2,871
2026-06-01	120.50	124.28	118.94	122.50	119.64	4,074
2026-05-29	122.76	124.00	116.26	120.50	117.68	220
2026-05-28	121.98	122.94	118.76	119.00	116.22	804
2026-05-27	119.88	122.00	115.12	121.98	119.13	1,596
2026-05-26	120.42	122.00	119.14	122.00	122.00	93
2026-05-25	120.98	121.00	120.98	121.00	121.00	11
2026-05-22	124.50	127.92	117.94	120.50	120.50	125
2026-05-21	123.00	124.00	123.00	124.00	124.00	58
2026-05-20	118.48	123.00	116.02	122.00	122.00	315
2026-05-19	113.00	119.02	109.26	119.00	119.00	1,544
2026-05-18	109.52	113.00	109.52	113.00	113.00	50
2026-05-15	113.00	113.00	109.06	109.06	109.06	129
2026-05-14	113.50	113.50	113.50	113.50	113.50	15
2026-05-13	109.36	114.00	109.02	113.00	113.00	1,301
2026-05-12	110.50	110.50	109.00	109.00	109.00	182
2026-05-11	107.98	109.50	107.98	108.74	108.74	341
2026-05-08	104.98	108.48	103.16	107.22	107.22	1,034
2026-05-07	105.50	105.50	103.12	103.30	103.30	131
2026-05-06	105.00	105.00	102.50	105.00	105.00	205
2026-05-05	102.12	105.00	102.12	105.00	105.00	822

← NewerPage 2 of 3 · 130 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.