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
2022-05-05	63.000	63.480	62.100	63.480	63.480	73
2022-05-04	63.000	63.000	63.000	63.000	63.000	1
2022-05-03	64.490	64.490	61.000	63.000	63.000	259
2022-05-02	64.490	64.490	64.490	64.490	64.490	1
2022-04-29	65.480	65.480	63.100	64.490	64.490	203
2022-04-28	65.480	65.480	65.480	65.480	65.480	1
2022-04-27	64.980	65.500	63.510	65.500	65.500	361
2022-04-26	64.010	64.980	64.000	64.980	64.980	53
2022-04-25	64.200	64.200	64.000	64.000	64.000	53
2022-04-22	64.210	64.210	64.200	64.200	64.200	47
2022-04-21	65.500	65.500	64.000	64.000	64.000	117
2022-04-20	65.500	65.500	65.500	65.500	65.500	6
2022-04-19	65.460	65.500	65.460	65.500	65.500	259
2022-04-14	64.010	65.460	64.010	65.460	65.460	31
2022-04-13	64.030	64.110	64.000	64.000	64.000	123
2022-04-12	64.030	64.030	64.030	64.030	64.030	11
2022-04-11	64.030	64.030	64.030	64.030	64.030	1
2022-04-08	64.010	64.010	64.010	64.010	64.010	1
2022-04-07	65.470	65.470	64.010	64.010	64.010	15
2022-04-06	65.000	65.480	64.010	65.480	65.480	451
2022-04-05	65.480	65.480	64.130	65.390	65.390	123
2022-04-04	65.490	65.490	65.490	65.490	65.490	1
2022-04-01	64.990	65.500	64.990	65.500	65.500	88
2022-03-31	64.110	65.000	64.110	65.000	65.000	4
2022-03-30	65.490	65.490	63.500	64.100	64.100	120
2022-03-29	64.010	65.490	63.100	65.490	65.490	81
2022-03-28	65.990	65.990	63.000	64.000	64.000	436
2022-03-25	64.500	64.500	64.500	64.500	64.500	1
2022-03-24	65.010	65.010	64.500	64.500	64.500	71
2022-03-23	66.740	66.740	64.200	65.010	65.010	162
2022-03-22	65.840	67.400	64.100	67.400	67.400	252
2022-03-21	63.500	65.900	63.500	65.900	65.900	121
2022-03-18	63.010	63.010	63.000	63.000	63.000	108
2022-03-17	62.500	63.000	61.010	61.010	61.010	59
2022-03-16	61.600	62.000	60.300	62.000	62.000	223
2022-03-15	60.510	61.600	60.510	61.600	61.600	2
2022-03-14	61.510	61.540	60.500	60.500	60.500	227
2022-03-11	63.090	63.100	63.090	63.100	63.100	64
2022-03-10	63.390	63.390	63.100	63.100	63.100	120
2022-03-09	63.390	63.400	63.390	63.400	63.400	34
2022-03-08	62.000	63.490	62.000	63.490	63.490	29
2022-03-07	61.470	63.490	58.100	63.490	63.490	322
2022-03-04	61.480	61.480	59.500	61.470	61.470	693
2022-03-03	62.010	63.490	62.010	62.010	62.010	94
2022-03-02	62.010	62.300	61.500	61.500	61.500	27
2022-03-01	64.000	64.000	61.000	62.010	62.010	274
2022-02-28	64.000	64.000	63.900	64.000	64.000	65
2022-02-25	63.930	66.720	63.910	63.910	63.910	25
2022-02-24	66.000	66.600	63.600	63.610	63.610	535
2022-02-23	66.000	66.500	66.000	66.000	66.000	75
2022-02-22	66.400	67.000	66.000	66.000	66.000	347
2022-02-21	67.950	67.950	66.510	66.510	66.510	42
2022-02-18	68.000	68.000	67.950	67.950	67.950	89
2022-02-17	67.110	67.250	67.110	67.250	67.250	19
2022-02-16	67.480	67.480	67.100	67.100	67.100	26
2022-02-15	67.490	67.490	67.490	67.490	67.490	1
2022-02-14	67.260	67.500	66.060	67.500	67.500	331
2022-02-11	67.990	67.990	66.710	67.250	67.250	19
2022-02-10	67.990	68.000	67.990	68.000	68.000	23
2022-02-09	67.490	67.990	67.490	67.990	67.990	75

← NewerPage 20 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.