Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 132.02 | 132.04 | 129.00 | 129.02 | 129.02 | 385 |
| 2024-06-13 | 133.02 | 133.04 | 132.00 | 132.00 | 132.00 | 438 |
| 2024-06-12 | 134.50 | 135.00 | 133.00 | 133.00 | 133.00 | 364 |
| 2024-06-11 | 136.22 | 136.22 | 135.00 | 135.00 | 135.00 | 223 |
| 2024-06-10 | 136.00 | 136.50 | 135.52 | 135.98 | 135.98 | 193 |
| 2024-06-07 | 136.48 | 136.50 | 136.00 | 136.50 | 136.50 | 115 |
| 2024-06-06 | 135.98 | 136.58 | 135.98 | 136.48 | 136.48 | 205 |
| 2024-06-05 | 134.00 | 135.50 | 134.00 | 135.50 | 135.50 | 326 |
| 2024-06-04 | 134.62 | 135.50 | 134.60 | 135.38 | 135.38 | 273 |
| 2024-06-03 | 134.52 | 135.50 | 134.52 | 134.60 | 134.60 | 492 |
| 2024-05-31 | 133.70 | 134.50 | 133.70 | 134.50 | 134.50 | 104 |
| 2024-05-30 | 133.60 | 134.08 | 133.60 | 133.68 | 133.68 | 205 |
| 2024-05-29 | 139.00 | 141.30 | 137.62 | 139.68 | 139.68 | 702 |
| 2024-05-28 | 137.60 | 140.00 | 137.60 | 139.20 | 139.20 | 1,183 |
| 2024-05-27 | 137.50 | 138.50 | 137.50 | 138.00 | 138.00 | 256 |
| 2024-05-24 | 136.04 | 137.60 | 135.02 | 137.00 | 137.00 | 486 |
| 2024-05-23 | 137.68 | 137.68 | 135.02 | 136.04 | 136.04 | 250 |
| 2024-05-22 | 133.62 | 137.68 | 133.00 | 137.68 | 137.68 | 860 |
| 2024-05-21 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 76 |
| 2024-05-20 | 133.02 | 134.50 | 133.02 | 133.60 | 133.60 | 193 |
| 2024-05-17 | 135.48 | 136.00 | 133.02 | 133.02 | 133.02 | 429 |
| 2024-05-16 | 135.20 | 135.48 | 134.80 | 135.48 | 135.48 | 49 |
| 2024-05-15 | 135.00 | 135.20 | 135.00 | 135.20 | 135.20 | 85 |
| 2024-05-14 | 135.02 | 135.04 | 134.50 | 135.00 | 135.00 | 369 |
| 2024-05-13 | 135.02 | 135.98 | 135.02 | 135.64 | 135.64 | 76 |
| 2024-05-10 | 134.50 | 137.00 | 134.20 | 135.02 | 135.02 | 549 |
| 2024-05-09 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 1 |
| 2024-05-08 | 133.80 | 135.00 | 133.32 | 134.50 | 134.50 | 278 |
| 2024-05-07 | 133.00 | 133.50 | 132.80 | 132.84 | 132.84 | 157 |
| 2024-05-06 | 131.02 | 132.50 | 131.02 | 132.48 | 132.48 | 146 |
| 2024-05-03 | 125.50 | 137.00 | 125.50 | 131.02 | 131.02 | 811 |
| 2024-05-02 | 124.98 | 125.00 | 124.98 | 125.00 | 125.00 | 56 |
| 2024-04-30 | 122.00 | 124.50 | 122.00 | 124.50 | 124.50 | 236 |
| 2024-04-29 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 248 |
| 2024-04-26 | 119.02 | 120.50 | 119.02 | 120.50 | 120.50 | 161 |
| 2024-04-25 | 116.00 | 119.50 | 116.00 | 118.98 | 118.98 | 882 |
| 2024-04-24 | 114.98 | 116.00 | 114.98 | 116.00 | 116.00 | 100 |
| 2024-04-23 | 114.48 | 115.00 | 114.00 | 115.00 | 115.00 | 1,074 |
| 2024-04-22 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 77 |
| 2024-04-19 | 114.82 | 116.00 | 112.00 | 114.00 | 114.00 | 1,079 |
| 2024-04-18 | 115.02 | 115.98 | 114.72 | 114.72 | 114.72 | 248 |
| 2024-04-17 | 115.02 | 116.00 | 115.00 | 115.02 | 115.02 | 285 |
| 2024-04-16 | 114.88 | 116.48 | 114.88 | 115.02 | 115.02 | 674 |
| 2024-04-15 | 115.00 | 116.00 | 113.50 | 114.50 | 114.50 | 1,084 |
| 2024-04-12 | 113.52 | 115.50 | 113.52 | 115.00 | 115.00 | 292 |
| 2024-04-11 | 113.02 | 113.50 | 113.02 | 113.50 | 113.50 | 149 |
| 2024-04-10 | 113.80 | 114.00 | 113.00 | 113.02 | 113.02 | 291 |
| 2024-04-09 | 113.50 | 114.00 | 113.50 | 113.80 | 113.80 | 327 |
| 2024-04-08 | 113.02 | 113.50 | 113.02 | 113.50 | 113.50 | 86 |
| 2024-04-05 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 181 |
| 2024-04-04 | 113.00 | 114.50 | 113.00 | 113.00 | 113.00 | 364 |
| 2024-04-03 | 111.50 | 113.00 | 111.50 | 113.00 | 113.00 | 1,318 |
| 2024-04-02 | 110.00 | 112.00 | 110.00 | 111.50 | 111.50 | 748 |
| 2024-03-28 | 111.48 | 112.48 | 111.00 | 111.00 | 111.00 | 271 |
| 2024-03-27 | 111.48 | 112.00 | 111.48 | 111.48 | 111.48 | 298 |
| 2024-03-26 | 110.48 | 111.50 | 110.48 | 111.48 | 111.48 | 410 |
| 2024-03-25 | 110.00 | 111.00 | 109.48 | 111.00 | 111.00 | 228 |
| 2024-03-22 | 108.46 | 110.00 | 108.46 | 110.00 | 110.00 | 131 |
| 2024-03-21 | 108.44 | 108.46 | 107.50 | 108.46 | 108.46 | 60 |
| 2024-03-20 | 104.20 | 108.46 | 104.20 | 108.46 | 108.46 | 592 |
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.