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
2025-08-15	89.250	89.490	89.000	89.490	89.490	116
2025-08-14	88.500	89.500	88.500	89.500	89.500	162
2025-08-13	87.990	88.100	87.750	88.100	88.100	80
2025-08-12	86.900	88.000	86.900	88.000	88.000	121
2025-08-11	86.600	86.900	86.010	86.900	86.900	273
2025-08-08	85.500	86.940	85.500	86.720	86.720	167
2025-08-07	83.990	86.170	83.600	86.170	86.170	1,459
2025-08-06	83.950	84.000	83.110	84.000	84.000	623
2025-08-05	82.500	84.000	82.500	84.000	84.000	309
2025-08-04	82.490	82.500	82.000	82.500	82.500	262
2025-08-01	80.490	82.490	80.490	82.490	82.490	4,901
2025-07-31	79.560	80.500	79.550	80.500	80.500	442
2025-07-30	79.550	79.550	79.100	79.550	79.550	121
2025-07-29	78.910	79.900	78.380	79.550	79.550	197
2025-07-28	78.000	79.470	78.000	78.910	78.910	242
2025-07-25	75.780	78.500	75.780	78.500	78.500	548
2025-07-24	75.010	75.780	75.010	75.780	75.780	31
2025-07-23	75.440	75.500	75.000	75.010	75.010	246
2025-07-22	74.500	75.000	74.500	75.000	75.000	1,903
2025-07-21	74.300	75.000	74.300	74.500	74.500	602
2025-07-18	74.100	74.200	73.500	74.200	74.200	582
2025-07-17	73.610	74.500	73.610	74.500	74.500	170
2025-07-16	73.500	74.010	73.500	73.600	73.600	310
2025-07-15	73.190	74.500	72.600	74.090	74.090	5,437
2025-07-14	72.220	73.200	72.000	73.200	73.200	199
2025-07-11	71.910	72.500	71.910	72.230	72.230	425
2025-07-10	71.490	72.000	71.490	71.900	71.900	381
2025-07-09	71.010	71.500	71.010	71.490	71.490	124
2025-07-08	72.070	72.070	71.000	71.000	71.000	247
2025-07-07	72.010	72.070	72.010	72.070	72.070	37
2025-07-04	72.010	72.500	72.000	72.010	72.010	456
2025-07-03	71.600	72.000	71.600	72.000	72.000	24
2025-07-02	71.500	72.070	71.500	71.600	71.600	440
2025-07-01	70.520	71.700	70.500	71.500	71.500	286
2025-06-30	70.500	70.520	70.000	70.520	70.520	265
2025-06-27	70.440	70.600	70.100	70.500	70.500	249
2025-06-26	69.500	70.440	69.500	70.440	70.440	77
2025-06-25	69.010	69.500	69.010	69.500	69.500	4
2025-06-24	69.900	69.900	68.600	69.000	69.000	405
2025-06-23	68.500	70.500	68.500	69.990	69.990	254
2025-06-20	70.000	70.330	69.050	69.050	69.050	422
2025-06-19	70.990	70.990	70.110	70.110	70.110	332
2025-06-18	72.160	72.160	68.500	71.030	71.030	1,105
2025-06-17	72.120	72.150	72.120	72.150	72.150	211
2025-06-16	71.700	72.110	71.700	72.110	72.110	125
2025-06-13	71.700	71.700	71.700	71.700	71.700	1,008
2025-06-12	72.000	72.000	71.700	71.700	71.700	1,169
2025-06-11	70.750	72.000	70.750	72.000	72.000	2,538
2025-06-10	71.000	71.500	70.750	70.750	70.750	272
2025-06-09	71.000	71.100	70.700	70.700	70.700	420
2025-06-06	72.020	72.020	69.450	71.000	71.000	813
2025-06-05	72.020	72.040	72.010	72.010	72.010	297
2025-06-04	71.740	77.300	70.000	72.020	72.020	3,260
2025-06-03	74.010	74.330	73.610	73.800	70.970	368
2025-06-02	73.740	74.470	73.740	74.000	71.162	384
2025-05-30	73.000	73.690	73.000	73.690	70.864	242
2025-05-29	72.610	73.200	72.610	73.000	70.201	317
2025-05-28	73.100	73.200	72.600	72.600	72.600	210
2025-05-27	72.330	73.590	72.330	73.100	73.100	626
2025-05-26	71.510	72.970	71.510	72.330	72.330	319

← NewerPage 6 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.