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
2025-05-23	73.010	73.220	71.500	71.500	71.500	597
2025-05-22	73.180	73.400	73.000	73.000	73.000	234
2025-05-21	72.010	73.180	72.010	73.180	73.180	346
2025-05-20	72.290	72.700	72.000	72.000	72.000	618
2025-05-19	72.300	72.300	72.100	72.300	72.300	265
2025-05-16	72.000	72.300	72.000	72.300	72.300	394
2025-05-15	71.500	72.000	71.500	72.000	72.000	541
2025-05-14	71.200	71.500	71.200	71.500	71.500	280
2025-05-13	70.750	71.200	70.600	71.200	71.200	552
2025-05-12	70.490	70.750	70.490	70.750	70.750	274
2025-05-09	70.260	70.500	70.260	70.500	70.500	204
2025-05-08	70.150	70.250	70.150	70.250	70.250	154
2025-05-07	70.000	70.300	70.000	70.150	70.150	491
2025-05-06	69.500	70.420	69.500	70.000	70.000	439
2025-05-05	68.440	69.500	68.440	69.500	69.500	332
2025-05-02	67.300	68.440	67.300	68.440	68.440	432
2025-04-30	66.470	67.500	66.470	67.300	67.300	271
2025-04-29	64.090	66.470	64.090	66.470	66.470	240
2025-04-28	64.600	64.610	63.500	64.100	64.100	861
2025-04-25	64.800	64.800	64.600	64.600	64.600	49
2025-04-24	64.510	65.000	64.510	64.800	64.800	361
2025-04-23	64.510	64.510	64.510	64.510	64.510	31
2025-04-22	64.500	64.500	64.500	64.500	64.500	104
2025-04-17	64.510	64.510	64.510	64.510	64.510	26
2025-04-16	65.010	65.010	64.000	64.500	64.500	154
2025-04-15	65.010	65.010	65.010	65.010	65.010	32
2025-04-14	65.000	65.000	65.000	65.000	65.000	48
2025-04-11	65.100	65.100	65.100	65.100	65.100	31
2025-04-10	65.000	65.100	65.000	65.100	65.100	66
2025-04-09	64.700	64.700	64.700	64.700	64.700	51
2025-04-08	63.990	64.700	63.600	64.700	64.700	168
2025-04-07	64.000	64.000	62.700	63.990	63.990	640
2025-04-04	68.000	68.490	64.660	64.660	64.660	1,036
2025-04-03	68.800	68.800	68.000	68.000	68.000	314
2025-04-02	68.710	68.800	68.550	68.800	68.800	462
2025-04-01	69.510	69.510	69.510	69.510	69.510	139
2025-03-31	70.500	70.500	69.500	69.500	69.500	241
2025-03-28	70.510	70.620	70.510	70.600	70.600	360
2025-03-27	70.500	70.500	70.500	70.500	70.500	1
2025-03-26	70.490	70.500	70.490	70.500	70.500	37
2025-03-25	69.610	70.490	69.610	70.490	70.490	160
2025-03-24	69.500	69.610	69.500	69.610	69.610	67
2025-03-21	69.500	69.500	69.500	69.500	69.500	20
2025-03-20	69.100	69.100	69.100	69.100	69.100	1
2025-03-19	69.010	69.100	69.010	69.100	69.100	167
2025-03-18	70.510	70.900	69.000	69.000	69.000	484
2025-03-17	70.980	70.980	70.500	70.500	70.500	198
2025-03-14	70.590	70.900	70.590	70.820	70.820	465
2025-03-13	70.990	70.990	70.550	70.600	70.600	468
2025-03-12	71.000	71.000	70.010	71.000	71.000	772
2025-03-11	72.360	72.360	71.000	71.000	71.000	312
2025-03-10	72.800	72.800	72.500	72.500	72.500	96
2025-03-07	72.740	72.750	72.300	72.750	72.750	188
2025-03-06	72.500	72.750	72.200	72.750	72.750	544
2025-03-05	72.000	72.700	72.000	72.500	72.500	2,936
2025-03-04	72.190	72.200	72.000	72.000	72.000	361
2025-03-03	71.500	72.200	71.390	72.200	72.200	500
2025-02-28	71.600	72.020	71.500	71.500	71.500	348
2025-02-27	71.010	72.000	71.010	71.600	71.600	398
2025-02-26	71.590	72.000	71.000	71.000	71.000	305

← NewerPage 7 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.