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
2022-02-08	66.110	67.990	66.100	67.990	67.990	123
2022-02-07	67.490	67.490	67.490	67.490	67.490	1
2022-02-04	66.110	67.500	66.110	67.500	67.500	6
2022-02-03	67.010	67.110	66.000	66.000	66.000	101
2022-02-02	68.970	68.980	67.010	67.010	67.010	43
2022-02-01	68.970	68.980	68.970	68.980	68.980	2
2022-01-31	68.990	68.990	68.980	68.980	68.980	110
2022-01-28	69.000	69.500	66.500	68.000	68.000	284
2022-01-27	68.990	69.000	68.990	69.000	69.000	106
2022-01-26	69.000	69.000	66.000	69.000	69.000	199
2022-01-25	67.010	69.000	67.000	69.000	69.000	81
2022-01-24	69.000	69.000	67.000	67.000	67.000	594
2022-01-21	69.020	69.210	68.500	69.000	69.000	287
2022-01-20	69.610	70.200	69.610	70.200	70.200	223
2022-01-19	69.610	69.610	69.600	69.600	69.600	11
2022-01-18	69.270	69.460	69.270	69.460	69.460	65
2022-01-17	70.180	70.180	69.260	69.260	69.260	163
2022-01-14	70.000	70.190	69.250	70.180	70.180	249
2022-01-13	69.530	70.000	69.530	70.000	70.000	53
2022-01-12	69.510	69.600	69.510	69.530	69.530	61
2022-01-11	69.810	70.500	68.990	69.500	69.500	688
2022-01-10	70.100	70.550	69.760	69.860	69.860	143
2022-01-07	69.150	70.100	69.150	70.100	70.100	73
2022-01-06	70.490	70.490	69.020	69.150	69.150	115
2022-01-05	68.490	70.500	66.210	70.500	70.500	1,083
2022-01-04	68.990	69.000	66.000	69.000	69.000	1,201
2022-01-03	67.000	69.000	67.000	69.000	69.000	185
2021-12-30	65.110	65.900	63.520	64.990	64.990	479
2021-12-29	64.510	65.770	64.500	65.100	65.100	124
2021-12-28	64.490	64.500	63.530	64.500	64.500	208
2021-12-27	64.000	64.000	63.500	64.000	64.000	192
2021-12-24	61.410	63.000	61.410	63.000	63.000	60
2021-12-23	61.510	61.510	61.190	61.400	61.400	186
2021-12-22	61.160	62.500	61.150	61.190	61.190	307
2021-12-21	61.430	61.510	61.100	61.510	61.510	654
2021-12-20	61.300	63.490	61.300	61.330	61.330	441
2021-12-17	62.310	63.480	61.300	61.300	61.300	381
2021-12-16	63.490	63.490	61.500	62.300	62.300	183
2021-12-15	61.530	63.490	61.530	63.490	63.490	56
2021-12-14	64.490	64.500	61.500	61.500	61.500	498
2021-12-13	64.000	64.500	64.000	64.500	64.500	1,641
2021-12-10	64.480	64.490	63.410	64.010	64.010	60
2021-12-09	65.300	65.300	62.820	64.480	64.480	535
2021-12-08	66.490	66.490	61.210	65.000	65.000	1,114
2021-12-07	66.480	66.500	65.130	66.500	66.500	258
2021-12-06	65.100	66.490	65.100	66.480	66.480	53
2021-12-03	65.320	65.500	65.100	65.100	65.100	925
2021-12-02	65.320	65.320	65.320	65.320	65.320	3
2021-12-01	65.210	65.210	65.210	65.210	65.210	2
2021-11-30	66.500	66.500	65.110	65.150	65.150	152
2021-11-29	65.000	66.500	65.000	66.500	66.500	403
2021-11-26	68.210	68.210	67.540	67.540	67.540	249
2021-11-25	68.120	68.200	68.120	68.200	68.200	5
2021-11-24	68.110	68.110	68.100	68.100	68.100	82
2021-11-23	69.030	69.030	68.100	68.100	68.100	151
2021-11-22	69.030	69.030	69.030	69.030	69.030	1
2021-11-19	70.490	70.490	69.020	69.020	69.020	63
2021-11-18	69.130	69.130	69.120	69.120	69.120	2
2021-11-17	69.100	69.100	69.100	69.100	69.100	8
2021-11-16	70.500	70.500	69.000	69.530	69.530	153

← NewerPage 21 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.