Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	121.98	121.98	119.50	121.00	121.00	281
2023-12-20	121.98	122.00	121.98	122.00	122.00	21
2023-12-19	121.00	122.00	121.00	121.98	121.98	117
2023-12-18	120.52	120.52	120.00	120.00	120.00	143
2023-12-15	120.50	121.50	120.50	120.50	120.50	101
2023-12-14	121.02	122.00	120.50	120.50	120.50	412
2023-12-13	123.02	123.02	121.00	121.00	121.00	234
2023-12-12	123.02	124.00	123.00	123.00	123.00	73
2023-12-11	124.50	124.50	123.00	123.00	123.00	148
2023-12-08	124.00	124.00	124.00	124.00	124.00	28
2023-12-07	124.00	124.00	123.50	124.00	124.00	107
2023-12-06	123.48	123.50	123.48	123.50	123.50	90
2023-12-05	123.00	123.48	123.00	123.48	123.48	44
2023-12-04	122.08	123.00	122.08	123.00	123.00	100
2023-12-01	122.04	122.06	122.04	122.06	122.06	78
2023-11-30	119.50	125.00	118.02	122.00	122.00	673
2023-11-29	117.20	119.50	117.20	119.50	119.50	252
2023-11-28	117.02	117.50	117.02	117.20	117.20	91
2023-11-27	116.52	117.00	116.52	117.00	117.00	43
2023-11-24	116.00	116.50	116.00	116.50	116.50	21
2023-11-23	115.26	116.00	115.26	116.00	116.00	41
2023-11-22	116.98	116.98	115.24	115.24	115.24	106
2023-11-21	117.50	117.50	116.60	117.00	117.00	117
2023-11-20	116.00	117.50	115.50	117.50	117.50	181
2023-11-17	115.02	116.00	115.02	116.00	116.00	57
2023-11-16	115.02	115.02	115.02	115.02	115.02	29
2023-11-15	116.88	117.00	115.00	115.00	115.00	295
2023-11-14	114.52	116.88	114.52	116.88	116.88	164
2023-11-13	116.02	116.10	114.50	114.50	114.50	392
2023-11-10	118.02	118.02	116.00	116.00	116.00	244
2023-11-09	118.50	118.50	117.50	117.50	117.50	80
2023-11-08	119.52	119.52	118.50	118.50	118.50	224
2023-11-07	120.00	120.00	119.50	119.50	119.50	85
2023-11-06	120.50	120.50	120.00	120.50	120.50	560
2023-11-03	119.50	120.00	119.50	120.00	120.00	21
2023-11-02	119.50	119.50	119.50	119.50	119.50	1
2023-11-01	118.52	119.50	118.52	119.50	119.50	17
2023-10-31	118.50	119.00	118.30	118.50	118.50	85
2023-10-30	118.50	119.00	118.50	118.50	118.50	51
2023-10-27	119.02	119.02	118.80	118.80	118.80	177
2023-10-26	118.82	119.50	118.80	118.80	118.80	69
2023-10-25	120.00	120.00	118.80	118.80	118.80	328
2023-10-24	120.00	120.00	119.40	120.00	120.00	93
2023-10-23	120.00	120.00	120.00	120.00	120.00	37
2023-10-20	119.02	120.00	119.00	120.00	120.00	146
2023-10-19	119.02	119.02	119.00	119.00	119.00	58
2023-10-18	121.02	121.60	119.00	119.00	119.00	282
2023-10-17	121.12	121.90	121.00	121.00	121.00	817
2023-10-16	121.60	121.60	121.10	121.10	121.10	198
2023-10-13	122.52	122.52	121.62	121.62	121.62	96
2023-10-12	123.00	123.00	122.50	122.50	122.50	141
2023-10-11	122.62	123.00	122.62	123.00	123.00	34
2023-10-10	122.52	122.52	122.52	122.52	122.52	1
2023-10-09	122.52	122.52	122.52	122.52	122.52	9
2023-10-06	122.50	122.50	122.50	122.50	122.50	33
2023-10-05	124.02	124.02	122.50	122.50	122.50	282
2023-10-04	124.52	124.52	124.00	124.00	124.00	153
2023-10-03	124.52	124.52	124.52	124.52	124.52	1
2023-10-02	125.00	125.00	124.50	124.50	124.50	135
2023-09-29	125.02	125.02	125.00	125.00	125.00	158

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.