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
2026-10-19	84.260	84.260	83.000	83.000	83.000	252
2026-10-16	86.020	86.020	84.000	84.260	84.260	392
2026-10-15	85.510	86.310	85.500	86.030	86.030	144
2026-10-14	86.250	86.250	85.500	85.500	85.500	106
2026-10-13	87.000	87.000	85.560	86.250	86.250	149
2026-10-12	89.590	89.590	84.960	87.000	87.000	608
2026-10-09	88.160	89.590	88.000	89.590	89.590	225
2026-10-08	90.610	90.610	88.110	88.160	88.160	211
2026-10-07	92.000	92.000	90.600	90.600	90.600	265
2026-10-06	92.990	92.990	92.990	92.990	92.990	106
2026-10-05	92.500	94.280	92.500	93.320	93.320	169
2026-10-02	95.990	96.000	93.500	94.000	94.000	364
2026-10-01	95.000	95.990	95.000	95.990	95.990	280
2026-09-30	95.010	95.020	95.010	95.010	95.010	84
2026-09-29	94.510	97.800	94.510	95.000	95.000	1,621
2026-09-28	95.500	97.000	95.000	95.000	95.000	407
2026-09-25	95.010	95.500	95.010	95.500	95.500	59
2026-09-24	97.200	97.200	95.000	95.000	95.000	397
2026-09-23	97.500	97.500	97.200	97.500	97.500	206
2026-09-22	98.010	98.110	98.000	98.000	98.000	189
2026-09-21	97.510	98.000	97.500	98.000	98.000	239
2026-09-18	97.200	99.490	97.200	97.500	97.500	770
2026-09-17	98.210	99.280	98.210	99.280	99.280	163
2026-09-16	98.090	98.100	98.090	98.090	98.090	197
2026-09-15	98.410	98.500	98.410	98.410	98.410	98
2026-09-14	99.500	100.26	96.600	98.400	98.400	801
2026-09-11	98.010	100.00	98.010	100.00	100.00	646
2026-09-10	96.690	98.000	96.690	98.000	98.000	565
2026-09-09	98.000	99.180	98.000	99.180	99.180	148
2026-09-08	99.810	100.00	96.700	98.000	98.000	1,037
2026-09-07	98.590	98.590	98.590	98.590	98.590	406
2026-09-04	99.810	99.990	97.740	98.590	98.590	710
2026-09-03	99.300	99.950	99.300	99.500	99.500	227
2026-09-02	99.000	99.000	99.000	99.000	99.000	25
2026-09-01	99.030	99.030	99.030	99.030	99.030	19
2026-08-31	99.490	99.490	99.020	99.030	99.030	92
2026-08-28	99.510	99.510	99.000	99.500	99.500	56
2026-08-27	101.00	101.08	100.00	100.98	100.98	325
2026-08-26	99.710	101.00	99.600	101.00	101.00	577
2026-08-25	97.010	100.38	97.010	99.000	99.000	1,202
2026-08-24	98.660	99.630	97.000	97.000	97.000	592
2026-08-21	98.300	98.660	98.000	98.660	98.660	354
2026-08-20	100.98	101.00	96.000	97.500	97.500	2,016
2026-08-19	101.48	101.48	100.00	100.00	100.00	226
2026-08-18	99.000	99.010	99.000	99.010	99.010	6
2026-08-17	99.000	99.500	99.000	99.000	99.000	257
2026-08-14	99.100	99.200	99.100	99.200	99.200	226
2026-08-13	99.210	99.310	98.530	98.530	98.530	352
2026-08-12	99.000	99.400	96.200	99.000	99.000	1,561
2026-08-11	99.510	99.600	99.000	99.000	99.000	350
2026-08-10	99.500	99.610	99.500	99.510	99.510	279
2026-08-07	97.500	99.500	97.500	99.500	99.500	283
2026-08-06	97.000	98.230	97.000	97.500	97.500	282
2026-08-05	96.810	97.000	96.500	96.500	96.500	262
2026-08-04	96.500	96.600	96.500	96.500	96.500	239
2026-08-03	96.510	96.510	96.500	96.500	96.500	201
2026-07-31	99.000	99.490	96.200	96.200	96.200	602
2026-07-30	98.240	99.000	96.240	97.500	97.500	1,668
2026-07-29	99.600	100.40	97.040	98.240	98.240	784
2026-07-28	99.990	100.00	99.500	99.600	99.600	417

Page 1 of 3 · 130 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.