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
2026-05-04	103.50	106.00	103.02	104.98	104.98	980
2026-04-30	102.00	103.00	101.50	103.00	103.00	1,010
2026-04-29	101.20	103.00	101.20	103.00	103.00	138
2026-04-28	101.48	103.00	101.48	103.00	103.00	976
2026-04-27	99.500	101.98	99.500	101.00	101.00	918
2026-04-24	97.000	100.00	97.000	98.950	98.950	116
2026-04-23	99.510	100.48	96.000	97.000	97.000	1,081
2026-04-22	99.000	100.48	99.000	99.510	99.510	665
2026-04-21	99.080	99.990	96.480	99.900	99.900	2,817
2026-04-20	100.00	100.00	99.080	99.080	99.080	321
2026-04-17	98.000	100.00	98.000	100.00	100.00	1,662
2026-04-16	100.00	100.00	96.600	97.140	97.140	1,580
2026-04-15	99.990	100.00	97.100	100.00	100.00	1,117
2026-04-14	97.010	100.00	97.010	100.00	100.00	674
2026-04-13	95.100	98.890	95.100	96.520	96.520	753
2026-04-10	94.500	95.000	94.000	94.500	94.500	346
2026-04-09	95.010	95.010	94.500	94.750	94.750	890
2026-04-08	94.000	95.000	94.000	95.000	95.000	457
2026-04-07	93.500	93.500	93.000	93.000	93.000	30
2026-04-02	97.010	97.010	93.500	93.500	93.500	1,220
2026-04-01	96.600	97.500	96.600	97.000	97.000	261
2026-03-31	96.910	97.490	96.510	96.600	96.600	318
2026-03-30	96.990	99.400	96.400	96.900	96.900	751
2026-03-27	96.710	98.900	95.510	96.990	96.990	1,449
2026-03-26	96.020	97.000	96.020	96.700	96.700	292
2026-03-25	94.010	98.410	94.010	96.020	96.020	3,115
2026-03-24	95.390	95.390	94.000	94.000	94.000	276
2026-03-23	98.000	98.130	94.800	95.400	95.400	1,323
2026-03-20	100.48	100.48	99.500	99.500	99.500	101
2026-03-19	99.360	100.30	99.360	100.30	100.30	695
2026-03-18	99.000	100.00	99.000	99.360	99.360	67
2026-03-17	97.500	99.000	95.000	99.000	99.000	1,513
2026-03-16	97.010	98.000	97.010	98.000	98.000	9
2026-03-13	99.910	100.02	96.510	97.000	97.000	336
2026-03-12	99.990	100.00	99.900	99.900	99.900	61
2026-03-11	99.990	99.990	99.990	99.990	99.990	44
2026-03-10	99.010	100.04	99.010	100.00	100.00	144
2026-03-09	96.510	101.00	96.510	101.00	101.00	836
2026-03-06	99.010	99.010	96.000	96.510	96.510	367
2026-03-05	99.300	99.530	99.000	99.000	99.000	86
2026-03-04	99.200	99.200	99.200	99.200	99.200	30
2026-03-03	99.510	99.640	99.000	99.200	99.200	218
2026-03-02	99.900	99.900	99.500	99.500	99.500	158
2026-02-27	99.900	100.16	99.900	100.16	100.16	59
2026-02-26	99.520	100.08	99.500	100.08	100.08	313
2026-02-25	99.520	99.520	99.520	99.520	99.520	1
2026-02-24	99.920	99.920	99.520	99.520	99.520	61
2026-02-23	100.00	100.18	99.900	100.16	100.16	200
2026-02-20	100.10	100.10	100.00	100.00	100.00	37
2026-02-19	100.00	100.00	100.00	100.00	100.00	20
2026-02-18	99.210	101.00	99.210	100.22	100.22	76
2026-02-17	99.920	99.920	99.100	99.200	99.200	148
2026-02-16	99.900	100.50	99.500	100.50	100.50	254
2026-02-13	101.00	101.00	101.00	101.00	101.00	5
2026-02-12	101.64	102.98	101.06	102.98	102.98	39
2026-02-11	104.00	104.00	101.56	103.36	103.36	419
2026-02-10	98.510	103.98	98.510	103.98	103.98	857
2026-02-09	98.490	99.000	98.490	99.000	99.000	118
2026-02-06	97.800	98.000	97.800	98.000	98.000	43
2026-02-05	99.010	99.500	96.590	97.800	97.800	801

← NewerPage 3 of 5 · 255 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.