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
2023-04-12	115.06	117.00	115.06	117.00	117.00	167
2023-04-11	115.00	116.00	115.00	115.04	115.04	220
2023-04-06	112.00	113.00	112.00	113.00	113.00	174
2023-04-05	111.52	113.00	111.52	112.22	112.22	44
2023-04-04	111.12	112.00	111.12	111.52	111.52	75
2023-04-03	112.00	113.00	111.00	111.12	111.12	269
2023-03-31	111.50	111.50	111.50	111.50	111.50	1
2023-03-30	112.00	112.52	111.50	111.50	111.50	321
2023-03-29	110.02	112.00	110.02	112.00	112.00	51
2023-03-28	111.02	111.50	110.02	110.02	110.02	402
2023-03-27	111.18	112.50	111.00	111.00	111.00	251
2023-03-24	112.02	112.06	111.00	111.00	111.00	274
2023-03-23	115.02	115.02	115.00	115.00	115.00	66
2023-03-22	116.60	116.60	115.00	115.00	115.00	196
2023-03-21	115.22	117.00	115.22	116.60	116.60	132
2023-03-20	115.02	118.00	114.00	115.00	115.00	356
2023-03-17	115.32	115.32	115.00	115.00	115.00	63
2023-03-16	115.20	115.32	115.20	115.32	115.32	47
2023-03-15	117.02	117.86	115.20	115.20	115.20	356
2023-03-14	115.52	117.00	115.52	117.00	117.00	21
2023-03-13	118.78	118.78	115.30	115.50	115.50	475
2023-03-10	122.00	122.00	118.00	118.78	118.78	803
2023-03-09	123.02	123.12	122.00	122.00	122.00	438
2023-03-08	123.02	123.02	123.02	123.02	123.02	1
2023-03-07	123.28	123.30	123.00	123.00	123.00	158
2023-03-06	124.50	124.50	123.00	123.40	123.40	202
2023-03-03	125.50	125.50	124.50	124.50	124.50	48
2023-03-02	124.52	125.50	124.52	125.50	125.50	47
2023-03-01	125.98	126.00	124.52	124.52	124.52	63
2023-02-28	124.84	125.98	124.74	125.98	125.98	92
2023-02-27	124.98	125.00	124.82	124.84	124.84	60
2023-02-24	124.06	125.00	124.06	125.00	125.00	76
2023-02-23	124.02	124.04	124.02	124.02	124.02	21
2023-02-22	124.00	124.04	124.00	124.00	124.00	99
2023-02-21	124.98	124.98	124.02	124.02	124.02	101
2023-02-20	124.32	125.02	124.00	124.02	124.02	171
2023-02-17	124.50	124.50	124.32	124.32	124.32	97
2023-02-16	124.10	124.50	124.00	124.50	124.50	173
2023-02-15	124.02	124.10	124.00	124.10	124.10	218
2023-02-14	122.32	124.00	122.32	124.00	124.00	172
2023-02-13	121.96	122.30	121.96	122.30	122.30	157
2023-02-10	122.70	122.70	122.30	122.32	122.32	32
2023-02-09	122.38	123.00	122.38	122.70	122.70	34
2023-02-08	123.00	123.26	122.32	122.34	122.34	111
2023-02-07	122.30	123.98	122.30	123.98	123.98	40
2023-02-06	123.00	123.00	122.34	122.50	122.50	126
2023-02-03	125.00	125.00	123.00	124.24	124.24	317
2023-02-02	124.00	127.00	124.00	125.00	125.00	445
2023-02-01	125.00	125.00	123.00	123.00	123.00	214
2023-01-31	124.02	127.10	124.02	125.20	125.20	207
2023-01-30	123.00	127.00	123.00	124.00	124.00	1,071
2023-01-27	123.98	124.00	122.00	122.00	122.00	287
2023-01-26	126.98	127.00	124.00	124.00	124.00	231
2023-01-25	123.02	127.00	123.02	127.00	127.00	222
2023-01-24	123.00	124.00	122.20	123.00	123.00	211
2023-01-23	122.70	122.70	122.00	122.10	122.10	149
2023-01-20	123.30	123.70	122.00	122.00	122.00	135
2023-01-19	123.02	123.80	123.02	123.30	123.30	437
2023-01-18	125.00	125.00	123.00	123.00	123.00	433
2023-01-17	125.96	126.00	125.96	125.96	125.96	309

← NewerPage 16 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.