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
2023-09-28	125.00	125.00	125.00	125.00	125.00	93
2023-09-27	125.02	125.02	125.00	125.00	125.00	52
2023-09-26	125.52	125.98	125.00	125.00	125.00	164
2023-09-25	125.52	126.00	125.10	125.50	125.50	76
2023-09-22	125.52	125.56	125.52	125.52	125.52	15
2023-09-21	126.02	126.70	125.50	125.50	125.50	154
2023-09-20	126.02	126.02	126.00	126.00	126.00	52
2023-09-19	126.02	126.80	126.00	126.00	126.00	84
2023-09-18	125.54	126.50	125.54	126.02	126.02	64
2023-09-15	125.54	126.00	125.54	125.54	125.54	50
2023-09-14	125.56	125.70	125.54	125.70	125.70	62
2023-09-13	126.50	126.50	125.56	125.56	125.56	56
2023-09-12	126.00	126.50	125.70	126.50	126.50	70
2023-09-11	126.00	126.00	126.00	126.00	126.00	1
2023-09-08	125.52	126.00	125.52	126.00	126.00	88
2023-09-07	125.52	125.52	125.52	125.52	125.52	67
2023-09-06	126.46	126.46	125.50	125.50	125.50	128
2023-09-05	125.12	126.48	125.12	126.46	126.46	121
2023-09-04	125.02	125.02	125.02	125.02	125.02	30
2023-09-01	125.02	125.50	125.00	125.00	125.00	408
2023-08-31	125.20	125.50	125.00	125.00	125.00	59
2023-08-30	125.48	125.48	125.48	125.48	125.48	1
2023-08-29	124.52	126.00	124.52	125.50	125.50	315
2023-08-28	124.00	124.50	124.00	124.50	124.50	42
2023-08-25	123.20	123.20	123.10	123.10	123.10	36
2023-08-24	124.02	124.50	123.20	123.20	123.20	189
2023-08-23	123.10	124.00	123.00	124.00	124.00	175
2023-08-22	123.50	123.98	123.50	123.98	123.98	265
2023-08-21	124.00	124.10	124.00	124.00	124.00	278
2023-08-18	122.00	122.00	119.50	122.00	122.00	397
2023-08-17	120.70	122.00	120.00	122.00	122.00	586
2023-08-16	121.00	121.50	120.70	120.70	120.70	359
2023-08-15	119.50	121.00	119.50	121.00	121.00	46
2023-08-14	119.30	120.48	118.10	119.50	119.50	473
2023-08-11	120.04	120.06	119.20	119.30	119.30	393
2023-08-10	123.02	125.44	120.00	120.00	120.00	629
2023-08-09	124.52	124.54	123.02	123.02	123.02	387
2023-08-08	126.02	126.04	124.50	124.50	124.50	276
2023-08-07	127.02	127.02	126.00	126.00	126.00	327
2023-08-04	128.52	128.52	127.00	127.00	127.00	260
2023-08-03	129.62	129.68	128.50	128.50	128.50	255
2023-08-02	130.00	130.00	129.60	129.60	129.60	283
2023-08-01	130.00	130.00	130.00	130.00	130.00	153
2023-07-31	130.00	130.00	129.60	130.00	130.00	94
2023-07-28	130.00	130.50	130.00	130.50	130.50	21
2023-07-27	130.00	130.20	129.70	130.00	130.00	119
2023-07-26	130.00	130.00	130.00	130.00	130.00	15
2023-07-25	129.40	130.00	129.40	130.00	130.00	49
2023-07-24	128.98	129.50	128.98	129.50	129.50	114
2023-07-21	128.48	129.00	128.48	129.00	129.00	155
2023-07-20	129.00	129.20	127.50	128.00	128.00	416
2023-07-19	132.98	132.98	129.50	129.50	129.50	339
2023-07-18	133.52	133.52	132.50	133.26	133.26	181
2023-07-17	134.00	134.00	133.50	133.50	133.50	170
2023-07-14	134.10	134.10	134.10	134.10	134.10	51
2023-07-13	134.50	134.50	134.10	134.10	134.10	113
2023-07-12	134.68	134.68	134.50	134.50	134.50	128
2023-07-11	135.00	135.00	134.68	134.68	134.68	164
2023-07-10	134.50	135.00	134.50	135.00	135.00	164
2023-07-07	134.48	135.28	134.48	134.52	134.52	194

← NewerPage 14 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.