Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 104.24 | 105.00 | 104.24 | 105.00 | 105.00 | 189 |
| 2024-03-18 | 108.02 | 109.00 | 102.00 | 104.22 | 104.22 | 626 |
| 2024-03-15 | 110.24 | 110.26 | 107.50 | 108.00 | 108.00 | 1,733 |
| 2024-03-14 | 113.22 | 113.22 | 110.24 | 110.24 | 110.24 | 495 |
| 2024-03-13 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 192 |
| 2024-03-12 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 128 |
| 2024-03-11 | 115.00 | 115.50 | 113.00 | 115.50 | 115.50 | 336 |
| 2024-03-08 | 115.50 | 115.50 | 115.00 | 115.00 | 115.00 | 99 |
| 2024-03-07 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 34 |
| 2024-03-06 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 1 |
| 2024-03-05 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 41 |
| 2024-03-04 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 26 |
| 2024-03-01 | 113.00 | 115.50 | 113.00 | 115.50 | 115.50 | 145 |
| 2024-02-29 | 111.66 | 113.50 | 111.66 | 113.00 | 113.00 | 119 |
| 2024-02-28 | 115.52 | 116.00 | 111.50 | 111.52 | 111.52 | 927 |
| 2024-02-27 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 264 |
| 2024-02-26 | 116.02 | 116.02 | 116.00 | 116.00 | 116.00 | 101 |
| 2024-02-23 | 116.52 | 116.52 | 116.00 | 116.00 | 116.00 | 176 |
| 2024-02-22 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | 90 |
| 2024-02-21 | 116.32 | 117.00 | 116.32 | 117.00 | 117.00 | 299 |
| 2024-02-20 | 116.50 | 117.50 | 116.50 | 116.62 | 116.62 | 343 |
| 2024-02-19 | 116.08 | 117.50 | 116.08 | 116.50 | 116.50 | 69 |
| 2024-02-16 | 116.04 | 116.50 | 116.04 | 116.50 | 116.50 | 95 |
| 2024-02-15 | 116.00 | 116.02 | 116.00 | 116.02 | 116.02 | 146 |
| 2024-02-14 | 117.06 | 118.00 | 116.00 | 116.00 | 116.00 | 249 |
| 2024-02-13 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | 66 |
| 2024-02-12 | 116.02 | 117.00 | 116.02 | 117.00 | 117.00 | 151 |
| 2024-02-09 | 114.04 | 117.00 | 114.04 | 116.00 | 116.00 | 447 |
| 2024-02-08 | 115.02 | 115.02 | 114.00 | 114.00 | 114.00 | 222 |
| 2024-02-07 | 115.50 | 116.00 | 115.02 | 115.02 | 115.02 | 355 |
| 2024-02-06 | 116.22 | 116.22 | 115.00 | 115.50 | 115.50 | 225 |
| 2024-02-05 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 845 |
| 2024-02-02 | 118.50 | 118.50 | 118.10 | 118.50 | 118.50 | 58 |
| 2024-02-01 | 118.50 | 118.90 | 117.50 | 118.50 | 118.50 | 378 |
| 2024-01-31 | 117.50 | 118.50 | 117.50 | 118.50 | 118.50 | 168 |
| 2024-01-30 | 116.98 | 117.50 | 116.98 | 117.50 | 117.50 | 108 |
| 2024-01-29 | 116.90 | 117.00 | 116.50 | 117.00 | 117.00 | 1,167 |
| 2024-01-26 | 116.02 | 116.40 | 116.02 | 116.40 | 116.40 | 69 |
| 2024-01-25 | 116.38 | 116.38 | 116.00 | 116.00 | 116.00 | 5 |
| 2024-01-24 | 115.62 | 116.50 | 115.62 | 116.40 | 116.40 | 247 |
| 2024-01-23 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | 1 |
| 2024-01-22 | 117.00 | 117.00 | 115.50 | 115.60 | 115.60 | 210 |
| 2024-01-19 | 118.02 | 118.02 | 115.20 | 117.00 | 117.00 | 907 |
| 2024-01-18 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 25 |
| 2024-01-17 | 117.12 | 118.00 | 117.12 | 118.00 | 118.00 | 102 |
| 2024-01-16 | 117.48 | 117.48 | 117.10 | 117.10 | 117.10 | 619 |
| 2024-01-15 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | 384 |
| 2024-01-12 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | 1 |
| 2024-01-11 | 117.52 | 118.00 | 117.52 | 118.00 | 118.00 | 49 |
| 2024-01-10 | 117.98 | 118.00 | 117.50 | 117.50 | 117.50 | 85 |
| 2024-01-09 | 117.98 | 118.00 | 117.98 | 118.00 | 118.00 | 112 |
| 2024-01-08 | 117.38 | 118.00 | 117.38 | 118.00 | 118.00 | 125 |
| 2024-01-05 | 118.06 | 118.06 | 117.36 | 117.36 | 117.36 | 197 |
| 2024-01-04 | 118.52 | 119.00 | 118.04 | 118.04 | 118.04 | 80 |
| 2024-01-03 | 118.52 | 119.00 | 118.52 | 118.52 | 118.52 | 71 |
| 2024-01-02 | 118.02 | 119.00 | 118.02 | 118.50 | 118.50 | 152 |
| 2023-12-29 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1 |
| 2023-12-28 | 118.48 | 118.50 | 118.00 | 118.00 | 118.00 | 212 |
| 2023-12-27 | 120.50 | 120.50 | 117.00 | 117.00 | 117.00 | 721 |
| 2023-12-22 | 120.00 | 121.00 | 119.50 | 121.00 | 121.00 | 205 |
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.