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
2024-11-28	57.360	58.000	57.360	58.000	58.000	1,028
2024-11-27	59.490	59.490	58.100	58.100	58.100	361
2024-11-26	60.480	60.480	59.000	59.500	59.500	547
2024-11-25	59.900	60.390	59.900	60.380	60.380	330
2024-11-22	59.510	59.990	59.510	59.990	59.990	61
2024-11-21	59.600	59.600	59.500	59.500	59.500	60
2024-11-20	59.800	59.800	59.600	59.600	59.600	71
2024-11-19	59.540	60.000	59.540	59.800	59.800	236
2024-11-18	58.810	59.730	58.810	59.540	59.540	70
2024-11-15	59.050	59.240	58.710	58.810	58.810	161
2024-11-14	58.530	59.040	58.530	59.040	59.040	42
2024-11-13	58.600	58.600	58.510	58.510	58.510	11
2024-11-12	59.200	59.200	58.500	58.600	58.600	306
2024-11-11	59.500	59.510	59.200	59.200	59.200	217
2024-11-08	60.000	60.000	59.500	59.500	59.500	172
2024-11-07	59.500	60.480	59.500	60.000	60.000	4
2024-11-06	59.890	61.010	59.510	60.010	60.010	1,084
2024-11-05	58.010	60.010	58.010	60.000	60.000	340
2024-11-04	57.990	58.000	57.000	58.000	58.000	485
2024-11-01	56.610	57.930	56.610	57.770	57.770	196
2024-10-31	56.210	56.510	56.210	56.510	56.510	124
2024-10-30	56.000	56.010	56.000	56.010	56.010	9
2024-10-29	56.440	56.440	55.500	56.000	56.000	290
2024-10-28	55.510	56.450	55.510	56.450	56.450	116
2024-10-25	55.900	55.900	55.350	55.350	55.350	108
2024-10-24	55.900	55.900	55.900	55.900	55.900	1
2024-10-23	55.890	55.900	55.880	55.900	55.900	86
2024-10-22	55.200	55.900	54.600	55.900	55.900	1,734
2024-10-21	55.000	55.480	54.980	55.200	55.200	2,073
2024-10-18	55.000	55.000	54.300	54.990	54.990	477
2024-10-17	54.310	55.000	54.310	55.000	55.000	35
2024-10-16	54.260	54.260	54.260	54.260	54.260	1
2024-10-15	54.210	54.210	54.210	54.210	54.210	106
2024-10-14	54.310	54.400	54.190	54.200	54.200	426
2024-10-11	54.710	54.710	54.200	54.200	54.200	466
2024-10-10	54.760	54.760	54.700	54.700	54.700	131
2024-10-09	55.020	55.300	54.710	54.710	54.710	650
2024-10-08	55.010	55.010	55.010	55.010	55.010	1
2024-10-07	55.010	55.010	55.000	55.000	55.000	201
2024-10-04	55.020	55.020	55.000	55.000	55.000	143
2024-10-03	55.020	55.890	55.020	55.020	55.020	47
2024-10-02	55.490	55.850	55.020	55.020	55.020	61
2024-10-01	55.490	55.490	55.490	55.490	55.490	1
2024-09-30	55.490	55.490	55.490	55.490	55.490	1
2024-09-27	55.490	55.490	55.480	55.490	55.490	40
2024-09-26	55.510	55.510	55.500	55.500	55.500	14
2024-09-25	55.510	55.510	55.500	55.500	55.500	47
2024-09-24	55.510	55.880	55.480	55.500	55.500	328
2024-09-23	55.510	55.510	55.500	55.500	55.500	145
2024-09-20	55.510	55.510	55.500	55.500	55.500	228
2024-09-19	55.510	55.510	55.510	55.510	55.510	1
2024-09-18	56.010	56.010	55.500	55.500	55.500	62
2024-09-17	56.010	56.010	56.000	56.000	56.000	36
2024-09-16	56.010	56.500	56.000	56.000	56.000	69
2024-09-13	56.000	56.000	56.000	56.000	56.000	1
2024-09-12	54.400	56.000	54.380	56.000	56.000	497
2024-09-11	55.100	55.100	54.500	54.500	54.500	53
2024-09-10	55.100	55.100	55.100	55.100	55.100	1
2024-09-09	55.100	55.100	55.100	55.100	55.100	1
2024-09-06	55.110	55.110	54.510	55.100	55.100	20

← NewerPage 9 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.