Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 114.02 | 114.10 | 114.02 | 114.10 | 114.10 | 71 |
| 2024-09-04 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 77 |
| 2024-09-03 | 115.00 | 115.50 | 114.52 | 115.00 | 115.00 | 124 |
| 2024-09-02 | 114.48 | 115.00 | 114.48 | 115.00 | 115.00 | 56 |
| 2024-08-30 | 114.48 | 114.50 | 114.00 | 114.40 | 114.40 | 61 |
| 2024-08-29 | 113.00 | 114.48 | 113.00 | 114.48 | 114.48 | 115 |
| 2024-08-28 | 113.10 | 113.14 | 112.50 | 112.60 | 112.60 | 373 |
| 2024-08-27 | 113.28 | 113.50 | 113.00 | 113.50 | 113.50 | 214 |
| 2024-08-26 | 113.00 | 113.78 | 112.64 | 113.28 | 113.28 | 486 |
| 2024-08-23 | 111.98 | 112.88 | 111.72 | 112.88 | 112.88 | 156 |
| 2024-08-22 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | 1 |
| 2024-08-21 | 110.52 | 110.54 | 110.50 | 110.52 | 110.52 | 62 |
| 2024-08-20 | 113.60 | 113.60 | 110.50 | 110.50 | 110.50 | 239 |
| 2024-08-19 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 1 |
| 2024-08-16 | 113.50 | 114.00 | 113.40 | 113.60 | 113.60 | 102 |
| 2024-08-15 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 21 |
| 2024-08-14 | 112.36 | 113.00 | 112.36 | 113.00 | 113.00 | 23 |
| 2024-08-13 | 109.98 | 114.50 | 109.52 | 112.36 | 112.36 | 230 |
| 2024-08-12 | 108.50 | 109.98 | 108.50 | 109.98 | 109.98 | 74 |
| 2024-08-09 | 109.48 | 109.48 | 108.50 | 108.50 | 108.50 | 87 |
| 2024-08-08 | 108.22 | 108.34 | 108.22 | 108.32 | 108.32 | 68 |
| 2024-08-07 | 108.90 | 109.50 | 108.20 | 108.20 | 108.20 | 195 |
| 2024-08-06 | 109.38 | 109.38 | 108.88 | 108.88 | 108.88 | 108 |
| 2024-08-05 | 109.96 | 109.96 | 109.50 | 109.50 | 109.50 | 92 |
| 2024-08-02 | 111.00 | 111.00 | 109.12 | 109.98 | 109.98 | 587 |
| 2024-08-01 | 113.98 | 113.98 | 113.00 | 113.00 | 113.00 | 314 |
| 2024-07-31 | 114.02 | 114.02 | 114.00 | 114.00 | 114.00 | 53 |
| 2024-07-30 | 115.52 | 115.54 | 114.00 | 114.00 | 114.00 | 293 |
| 2024-07-29 | 117.48 | 117.48 | 115.50 | 115.50 | 115.50 | 276 |
| 2024-07-26 | 118.52 | 118.52 | 117.48 | 117.48 | 117.48 | 45 |
| 2024-07-25 | 118.50 | 118.52 | 117.50 | 118.00 | 118.00 | 70 |
| 2024-07-24 | 118.00 | 118.50 | 116.00 | 118.50 | 118.50 | 336 |
| 2024-07-23 | 117.02 | 117.96 | 117.02 | 117.96 | 117.96 | 18 |
| 2024-07-22 | 119.50 | 119.50 | 117.02 | 117.02 | 117.02 | 136 |
| 2024-07-19 | 119.52 | 120.00 | 117.00 | 119.00 | 119.00 | 332 |
| 2024-07-18 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | 46 |
| 2024-07-17 | 120.98 | 120.98 | 120.00 | 120.00 | 120.00 | 72 |
| 2024-07-16 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | 71 |
| 2024-07-15 | 122.02 | 122.98 | 121.50 | 121.50 | 121.50 | 225 |
| 2024-07-12 | 123.52 | 123.52 | 122.50 | 122.50 | 122.50 | 49 |
| 2024-07-11 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 22 |
| 2024-07-10 | 124.20 | 124.24 | 124.00 | 124.00 | 124.00 | 100 |
| 2024-07-09 | 124.12 | 124.22 | 124.12 | 124.20 | 124.20 | 54 |
| 2024-07-08 | 123.52 | 124.50 | 123.52 | 124.12 | 124.12 | 233 |
| 2024-07-05 | 125.04 | 125.48 | 124.00 | 124.00 | 124.00 | 116 |
| 2024-07-04 | 125.00 | 125.02 | 125.00 | 125.00 | 125.00 | 23 |
| 2024-07-03 | 123.22 | 125.00 | 123.22 | 125.00 | 125.00 | 81 |
| 2024-07-02 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | 1 |
| 2024-07-01 | 124.00 | 124.00 | 123.02 | 123.22 | 123.22 | 99 |
| 2024-06-28 | 122.66 | 122.72 | 122.64 | 122.64 | 122.64 | 183 |
| 2024-06-27 | 122.98 | 124.60 | 122.60 | 122.66 | 122.66 | 304 |
| 2024-06-26 | 124.50 | 124.50 | 123.00 | 123.00 | 123.00 | 173 |
| 2024-06-25 | 122.52 | 124.50 | 122.52 | 124.50 | 124.50 | 185 |
| 2024-06-24 | 122.50 | 123.00 | 122.50 | 122.52 | 122.52 | 171 |
| 2024-06-21 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 84 |
| 2024-06-20 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | 159 |
| 2024-06-19 | 121.12 | 122.00 | 121.12 | 122.00 | 122.00 | 148 |
| 2024-06-18 | 121.30 | 122.04 | 121.00 | 121.00 | 121.00 | 246 |
| 2024-06-17 | 128.98 | 128.98 | 121.20 | 121.20 | 121.20 | 598 |
| 2024-06-14 | 132.02 | 132.04 | 129.00 | 129.02 | 129.02 | 385 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-29 | 6.7900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.