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
2025-02-25	71.900	71.900	71.600	71.600	71.600	54
2025-02-24	72.490	72.490	71.900	71.900	71.900	157
2025-02-21	69.890	72.500	69.800	72.500	72.500	1,252
2025-02-20	69.000	69.890	69.000	69.890	69.890	476
2025-02-19	68.630	69.990	68.630	69.000	69.000	1,717
2025-02-18	69.640	70.000	69.640	70.000	70.000	431
2025-02-17	67.600	69.640	67.200	69.640	69.640	1,165
2025-02-14	66.300	67.570	66.300	67.570	67.570	1,222
2025-02-13	66.490	66.780	66.300	66.300	66.300	185
2025-02-12	65.510	66.780	65.510	66.500	66.500	1,401
2025-02-11	65.000	65.500	65.000	65.500	65.500	344
2025-02-10	64.620	64.940	64.600	64.640	64.640	1,075
2025-02-07	63.500	64.800	63.300	64.800	64.800	486
2025-02-06	63.490	63.500	63.110	63.500	63.500	76
2025-02-05	63.790	63.790	62.510	63.500	63.500	227
2025-02-04	63.990	63.990	63.600	63.800	63.800	169
2025-02-03	63.500	64.000	63.500	64.000	64.000	209
2025-01-31	62.980	64.000	62.980	64.000	64.000	1,598
2025-01-30	61.700	62.800	61.700	62.800	62.800	587
2025-01-29	61.790	61.790	61.700	61.700	61.700	471
2025-01-28	61.600	62.000	61.500	61.790	61.790	406
2025-01-27	61.930	61.930	61.600	61.600	61.600	153
2025-01-24	61.500	62.000	61.200	62.000	62.000	152
2025-01-23	61.490	61.500	61.310	61.500	61.500	42
2025-01-22	61.490	61.500	61.200	61.500	61.500	126
2025-01-21	60.960	61.490	60.960	61.490	61.490	306
2025-01-20	60.970	60.970	59.610	60.960	60.960	298
2025-01-17	60.000	60.970	60.000	60.900	60.900	1,569
2025-01-16	59.860	59.860	59.800	59.820	59.820	157
2025-01-15	59.860	59.860	59.860	59.860	59.860	1
2025-01-14	60.040	60.040	59.860	59.860	59.860	27
2025-01-13	60.030	60.030	59.910	59.910	59.910	2
2025-01-10	60.030	60.040	60.030	60.040	60.040	3
2025-01-09	60.010	60.050	60.000	60.050	60.050	262
2025-01-08	61.700	61.980	60.000	61.150	61.150	515
2025-01-07	62.000	62.300	61.700	61.700	61.700	31
2025-01-06	61.500	62.000	61.500	62.000	62.000	54
2025-01-03	61.940	61.980	61.940	61.980	61.980	19
2025-01-02	61.940	61.940	61.940	61.940	61.940	1
2024-12-31	61.940	61.940	61.940	61.940	61.940	50
2024-12-30	61.610	61.610	61.610	61.610	61.610	1
2024-12-27	61.430	61.610	61.430	61.610	61.610	31
2024-12-24	61.430	61.440	61.430	61.440	61.440	59
2024-12-23	60.500	61.430	60.500	61.430	61.430	447
2024-12-20	60.390	60.500	60.390	60.500	60.500	74
2024-12-19	59.490	60.500	58.160	60.500	60.500	372
2024-12-18	59.000	59.490	59.000	59.490	59.490	106
2024-12-17	59.490	59.490	57.000	59.000	59.000	310
2024-12-16	58.490	59.500	58.490	59.500	59.500	202
2024-12-13	58.110	58.500	57.500	58.500	58.500	117
2024-12-12	58.110	58.110	58.110	58.110	58.110	1
2024-12-11	58.460	58.460	58.110	58.110	58.110	3
2024-12-10	58.000	58.470	57.990	58.460	58.460	62
2024-12-09	57.990	58.000	57.310	58.000	58.000	220
2024-12-06	57.480	58.000	57.480	58.000	58.000	42
2024-12-05	57.000	57.480	57.000	57.480	57.480	106
2024-12-04	58.000	58.000	56.100	58.000	58.000	386
2024-12-03	57.990	58.000	57.610	58.000	58.000	93
2024-12-02	57.990	57.990	57.990	57.990	57.990	72
2024-11-29	58.010	58.010	57.020	58.000	58.000	347

← NewerPage 8 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.