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
2026-02-04	99.010	99.500	99.010	99.010	99.010	124
2026-02-03	98.560	99.000	98.560	99.000	99.000	131
2026-02-02	99.010	99.460	99.000	99.460	99.460	221
2026-01-30	99.900	99.900	99.000	99.000	99.000	259
2026-01-29	100.48	100.48	99.900	99.900	99.900	277
2026-01-28	100.50	100.62	99.910	100.00	100.00	337
2026-01-27	100.48	100.50	95.600	100.00	100.00	1,823
2026-01-26	100.00	101.00	100.00	100.30	100.30	88
2026-01-23	104.00	104.00	100.34	102.00	102.00	249
2026-01-22	104.96	105.00	104.04	104.50	104.50	65
2026-01-21	105.60	106.00	105.00	105.00	105.00	251
2026-01-20	108.00	108.78	100.04	105.66	105.66	1,235
2026-01-19	106.46	108.00	103.82	108.00	108.00	783
2026-01-16	105.98	110.18	105.98	108.78	108.78	906
2026-01-15	104.82	106.50	102.20	106.50	106.50	2,329
2026-01-14	102.50	108.00	102.50	105.50	105.50	949
2026-01-13	101.04	102.30	100.42	102.30	102.30	175
2026-01-12	100.98	102.50	100.98	102.50	102.50	574
2026-01-09	100.20	101.00	100.00	101.00	101.00	478
2026-01-08	100.50	100.96	96.600	100.00	100.00	3,000
2026-01-07	97.500	100.12	97.500	100.00	100.00	872
2026-01-06	94.500	97.500	94.500	97.500	97.500	910
2026-01-05	97.800	97.820	94.300	94.500	94.500	1,241
2026-01-02	95.440	98.680	95.440	95.850	95.850	959
2025-12-31	98.010	98.180	95.200	95.440	95.440	853
2025-12-30	98.000	98.490	96.250	96.250	96.250	675
2025-12-29	94.000	97.000	92.600	97.000	97.000	2,100
2025-12-24	93.000	95.000	93.000	95.000	95.000	354
2025-12-23	92.000	93.000	92.000	92.100	92.100	291
2025-12-22	92.130	95.100	92.000	92.000	92.000	2,082
2025-12-19	94.730	95.500	92.130	92.130	92.130	2,388
2025-12-18	94.400	95.100	94.400	94.730	94.730	926
2025-12-17	92.130	94.500	90.160	94.500	94.500	2,296
2025-12-16	93.250	94.130	92.130	92.130	92.130	864
2025-12-15	90.000	93.030	90.000	92.750	92.750	1,950
2025-12-12	93.050	93.410	89.280	90.000	90.000	2,214
2025-12-11	95.010	95.270	93.050	93.050	93.050	781
2025-12-10	93.000	95.000	90.260	95.000	95.000	1,933
2025-12-09	92.000	92.990	89.200	92.990	92.990	2,409
2025-12-08	93.610	93.620	92.000	92.000	92.000	866
2025-12-05	92.000	93.000	89.200	93.000	93.000	1,983
2025-12-04	95.000	95.350	92.010	92.010	92.010	861
2025-12-03	96.540	96.540	91.740	96.000	96.000	1,524
2025-12-02	93.000	96.550	90.990	96.550	96.550	4,039
2025-12-01	89.200	93.530	89.200	91.600	91.600	1,259
2025-11-28	89.050	90.500	89.050	90.500	90.500	209
2025-11-27	92.880	93.000	89.200	90.000	90.000	1,820
2025-11-26	91.510	93.000	91.500	92.880	92.880	463
2025-11-25	94.500	94.510	91.010	91.500	91.500	1,441
2025-11-24	94.000	95.000	90.000	94.500	94.500	2,186
2025-11-21	91.500	94.000	88.150	94.000	94.000	2,438
2025-11-20	91.690	92.500	91.510	91.510	91.510	706
2025-11-19	91.010	92.490	90.010	91.700	91.700	1,076
2025-11-18	97.800	97.800	91.000	91.000	91.000	1,499
2025-11-17	99.000	99.000	97.500	97.500	97.500	768
2025-11-14	95.990	99.950	92.090	96.960	96.960	3,028
2025-11-13	95.000	95.500	95.000	95.500	95.500	245
2025-11-12	95.400	96.300	93.000	95.000	95.000	1,859
2025-11-11	91.490	94.500	91.490	94.500	94.500	886
2025-11-10	91.500	92.510	89.600	91.500	91.500	1,245

← NewerPage 4 of 22 · 1,282 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.