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
2025-11-07	89.550	92.000	89.550	91.500	91.500	410
2025-11-06	91.000	91.260	87.600	89.000	89.000	2,286
2025-11-05	92.200	92.500	89.200	91.000	91.000	2,295
2025-11-04	93.960	94.000	90.500	92.200	92.200	2,366
2025-11-03	95.200	95.500	91.500	93.960	93.960	2,000
2025-10-31	88.500	95.500	88.000	95.500	95.500	2,253
2025-10-30	93.500	94.000	87.500	89.500	89.500	2,351
2025-10-29	95.000	96.000	91.000	93.500	93.500	1,808
2025-10-28	95.500	98.000	93.500	95.000	95.000	1,817
2025-10-27	95.990	99.500	95.900	95.900	95.900	2,218
2025-10-24	99.320	99.800	96.510	96.520	96.520	848
2025-10-23	99.990	100.12	98.500	99.990	99.990	1,899
2025-10-22	101.00	103.90	100.00	100.00	100.00	1,343
2025-10-21	99.990	104.72	96.500	100.40	100.40	3,813
2025-10-20	101.50	105.00	99.990	100.50	100.50	2,612
2025-10-17	98.700	101.50	98.700	101.50	101.50	1,833
2025-10-16	95.990	98.700	94.000	98.700	98.700	1,220
2025-10-15	94.940	96.480	94.070	95.990	95.990	1,280
2025-10-14	94.550	94.900	92.000	94.900	94.900	2,250
2025-10-13	95.490	97.500	94.520	94.550	94.550	1,152
2025-10-10	94.100	96.500	94.050	94.510	94.510	1,647
2025-10-09	97.000	97.500	94.000	94.050	94.050	1,489
2025-10-08	94.000	97.500	94.000	96.010	96.010	832
2025-10-07	91.510	95.000	91.510	94.000	94.000	662
2025-10-06	96.500	97.500	91.000	91.510	91.510	3,382
2025-10-03	100.02	100.02	96.490	96.510	96.510	1,944
2025-10-02	98.000	101.98	98.000	98.000	98.000	1,148
2025-10-01	98.250	104.50	98.250	98.250	98.250	1,893
2025-09-30	98.500	99.500	96.010	98.000	98.000	924
2025-09-29	93.800	98.000	93.800	98.000	98.000	1,036
2025-09-26	91.800	93.700	91.700	93.700	93.700	4,793
2025-09-25	89.510	91.800	89.500	91.800	91.800	1,139
2025-09-24	88.000	89.500	88.000	89.500	89.500	973
2025-09-23	87.800	88.000	87.000	88.000	88.000	785
2025-09-22	85.610	87.800	85.000	87.800	87.800	1,653
2025-09-19	86.200	89.500	85.500	85.500	85.500	1,500
2025-09-18	90.100	90.580	85.600	86.500	86.500	807
2025-09-17	89.510	91.180	89.500	90.100	90.100	763
2025-09-16	90.210	90.260	90.000	90.260	90.260	381
2025-09-15	90.020	92.900	89.490	90.210	90.210	949
2025-09-12	91.510	92.740	82.500	90.020	90.020	1,968
2025-09-11	90.500	92.990	90.500	92.500	92.500	646
2025-09-10	92.660	94.000	92.660	92.900	92.900	399
2025-09-09	92.010	93.910	92.010	92.800	92.800	404
2025-09-08	95.010	95.700	91.500	92.200	92.200	1,404
2025-09-05	93.890	97.310	93.650	96.400	96.400	1,351
2025-09-04	93.950	93.980	92.500	92.520	92.520	504
2025-09-03	90.000	93.990	90.000	93.950	93.950	121
2025-09-02	100.00	100.00	90.000	90.000	90.000	3,007
2025-09-01	101.00	101.00	100.00	101.00	101.00	115
2025-08-29	101.48	101.50	100.06	101.50	101.50	452
2025-08-28	99.700	101.50	99.700	101.50	101.50	590
2025-08-27	100.02	101.00	99.560	101.00	101.00	568
2025-08-26	110.00	111.00	100.00	100.02	100.02	1,044
2025-08-25	104.00	109.50	103.98	109.50	109.50	1,124
2025-08-22	103.50	103.50	102.96	103.50	103.50	512
2025-08-21	98.990	101.00	98.660	101.00	101.00	587
2025-08-20	99.000	99.800	98.200	98.600	98.600	840
2025-08-19	94.500	100.00	94.010	98.300	98.300	1,019
2025-08-18	91.000	97.800	91.000	95.010	95.010	1,663

← NewerPage 5 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.