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
2023-07-06	134.02	134.50	133.76	134.48	134.48	387
2023-07-05	134.48	134.48	133.74	133.74	133.74	1,012
2023-07-04	133.98	135.00	133.98	134.50	134.50	132
2023-07-03	133.50	133.50	133.50	133.50	133.50	1
2023-06-30	133.02	133.50	133.00	133.50	133.50	321
2023-06-29	133.50	133.50	133.00	133.00	133.00	74
2023-06-28	133.50	133.50	133.50	133.50	133.50	65
2023-06-27	136.48	137.00	133.52	134.00	134.00	1,082
2023-06-26	136.50	137.00	136.50	136.50	136.50	278
2023-06-23	136.50	137.00	136.50	136.50	136.50	168
2023-06-22	136.50	136.50	136.50	136.50	136.50	150
2023-06-21	136.50	136.60	136.10	136.50	136.50	108
2023-06-20	135.52	136.50	135.52	136.50	136.50	125
2023-06-19	135.50	136.20	135.50	135.54	135.54	118
2023-06-16	135.98	136.48	135.98	136.48	136.48	285
2023-06-15	135.52	136.00	135.52	136.00	136.00	87
2023-06-14	135.50	136.02	135.50	135.50	135.50	267
2023-06-13	135.22	135.50	135.22	135.50	135.50	101
2023-06-12	134.88	135.50	134.50	135.22	135.22	157
2023-06-09	134.50	135.00	133.80	135.00	135.00	117
2023-06-08	134.00	134.50	134.00	134.50	134.50	198
2023-06-07	133.50	134.00	132.50	134.00	134.00	416
2023-06-06	135.00	136.00	133.80	133.80	133.80	314
2023-06-05	134.60	135.50	134.60	135.00	135.00	182
2023-06-02	135.38	135.50	134.50	135.50	135.50	356
2023-06-01	134.00	135.50	134.00	135.50	135.50	776
2023-05-31	132.02	134.00	132.02	134.00	134.00	355
2023-05-30	131.28	132.00	131.28	132.00	132.00	241
2023-05-29	137.00	137.80	137.00	137.50	137.50	192
2023-05-26	132.16	136.00	132.16	136.00	136.00	301
2023-05-25	130.70	134.00	130.70	133.40	133.40	348
2023-05-24	130.02	132.00	130.02	130.66	130.66	709
2023-05-23	129.00	130.00	129.00	130.00	130.00	179
2023-05-22	128.50	129.00	128.50	129.00	129.00	862
2023-05-19	127.50	129.40	127.50	128.50	128.50	134
2023-05-18	125.78	127.94	125.14	127.50	127.50	259
2023-05-17	124.98	125.90	124.94	125.80	125.80	107
2023-05-16	124.14	125.00	124.00	125.00	125.00	395
2023-05-15	123.50	124.14	123.50	124.14	124.14	114
2023-05-12	122.00	123.40	122.00	123.40	123.40	598
2023-05-11	121.00	122.00	121.00	122.00	122.00	769
2023-05-10	120.26	121.00	120.26	121.00	121.00	507
2023-05-09	120.16	121.00	120.16	120.22	120.22	109
2023-05-08	120.00	120.16	120.00	120.16	120.16	32
2023-05-05	119.02	120.50	119.00	119.20	119.20	783
2023-05-04	119.98	119.98	119.00	119.00	119.00	118
2023-05-03	119.02	120.00	119.02	119.98	119.98	112
2023-05-02	118.12	119.02	118.12	119.02	119.02	149
2023-04-28	120.52	120.64	120.00	120.00	120.00	170
2023-04-27	120.20	121.50	120.20	120.50	120.50	180
2023-04-26	121.94	121.94	120.00	120.20	120.20	230
2023-04-25	122.02	122.04	121.96	121.96	121.96	164
2023-04-24	122.00	123.00	122.00	122.00	122.00	84
2023-04-21	123.00	123.26	122.00	122.00	122.00	591
2023-04-20	122.18	123.00	122.18	123.00	123.00	262
2023-04-19	122.48	122.50	122.12	122.16	122.16	154
2023-04-18	120.00	122.50	120.00	122.50	122.50	262
2023-04-17	118.04	120.00	118.04	120.00	120.00	167
2023-04-14	117.02	119.00	117.02	118.02	118.02	248
2023-04-13	117.00	119.00	117.00	117.00	117.00	305

← NewerPage 15 of 22 · 1,285 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.