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
2023-01-16	122.50	125.98	122.50	125.98	125.98	190
2023-01-13	123.00	123.00	122.00	122.50	122.50	114
2023-01-12	121.00	123.78	121.00	123.00	123.00	238
2023-01-11	119.02	121.00	119.02	121.00	121.00	43
2023-01-10	117.90	120.00	117.90	119.00	119.00	483
2023-01-09	116.34	117.98	116.34	117.90	117.90	191
2023-01-06	116.94	116.94	116.32	116.32	116.32	368
2023-01-05	116.06	117.00	116.06	116.94	116.94	86
2023-01-04	115.00	118.00	115.00	116.02	116.02	187
2023-01-03	113.98	115.00	113.98	115.00	115.00	169
2023-01-02	109.56	114.00	109.56	114.00	114.00	51
2022-12-30	109.58	109.60	109.56	109.56	109.56	58
2022-12-29	109.98	109.98	109.20	109.20	109.20	97
2022-12-28	112.00	113.00	111.00	111.00	111.00	103
2022-12-27	112.00	112.00	112.00	112.00	112.00	22
2022-12-23	110.02	110.04	110.02	110.04	110.04	71
2022-12-22	111.00	111.00	110.00	110.02	110.02	69
2022-12-21	109.50	111.02	109.50	111.00	111.00	190
2022-12-20	107.96	109.76	107.96	109.76	109.76	237
2022-12-19	108.98	108.98	107.98	107.98	107.98	380
2022-12-16	106.22	108.86	106.22	108.00	108.00	1,001
2022-12-15	106.10	106.10	106.10	106.10	106.10	67
2022-12-14	106.60	106.60	106.10	106.10	106.10	533
2022-12-13	107.00	107.00	106.50	106.60	106.60	215
2022-12-12	106.00	107.00	106.00	107.00	107.00	178
2022-12-09	106.02	106.94	106.02	106.12	106.12	95
2022-12-08	108.20	108.40	106.00	106.00	106.00	378
2022-12-07	109.70	109.70	108.50	108.50	108.50	2
2022-12-06	109.78	109.78	109.70	109.70	109.70	59
2022-12-05	107.00	110.00	107.00	109.80	109.80	210
2022-12-02	110.98	111.90	106.50	108.20	108.20	464
2022-12-01	111.88	111.88	111.00	111.00	111.00	52
2022-11-30	110.22	111.88	110.22	111.88	111.88	70
2022-11-29	112.02	112.02	110.00	110.20	110.20	222
2022-11-28	113.00	113.00	112.00	112.00	112.00	88
2022-11-25	114.00	114.00	113.00	113.00	113.00	80
2022-11-24	110.98	114.00	110.10	114.00	114.00	197
2022-11-23	111.02	111.04	109.78	111.00	111.00	207
2022-11-22	111.00	111.00	111.00	111.00	111.00	1
2022-11-21	110.00	112.00	110.00	111.00	111.00	154
2022-11-18	112.00	112.00	110.50	110.50	110.50	221
2022-11-17	111.30	112.00	111.10	112.00	112.00	85
2022-11-16	110.00	111.30	110.00	111.30	111.30	302
2022-11-15	108.98	110.00	108.00	110.00	110.00	218
2022-11-14	108.24	110.00	108.24	109.00	109.00	461
2022-11-11	108.02	109.00	108.02	108.04	108.04	31
2022-11-10	110.00	110.00	108.00	108.00	108.00	96
2022-11-09	110.00	110.00	110.00	110.00	110.00	35
2022-11-08	110.00	110.00	109.00	110.00	110.00	79
2022-11-07	111.00	111.00	110.00	110.00	110.00	39
2022-11-04	109.00	110.00	109.00	110.00	110.00	242
2022-11-03	108.00	108.00	108.00	108.00	108.00	63
2022-11-02	107.98	108.00	107.36	107.36	107.36	97
2022-11-01	105.10	106.00	105.10	105.60	105.60	388
2022-10-31	105.90	106.00	104.24	105.10	105.10	327
2022-10-28	106.00	106.00	106.00	106.00	106.00	319
2022-10-27	109.98	109.98	108.00	108.00	108.00	185
2022-10-26	110.00	110.10	109.00	110.00	110.00	178
2022-10-25	111.00	111.00	110.00	110.00	110.00	76
2022-10-24	110.98	111.00	110.80	111.00	111.00	74

← NewerPage 17 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.