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
2022-10-21	111.98	111.98	110.10	111.00	111.00	57
2022-10-20	111.98	111.98	111.00	111.00	111.00	114
2022-10-19	112.30	112.30	112.00	112.00	112.00	188
2022-10-18	114.98	114.98	112.30	112.30	112.30	61
2022-10-17	115.98	115.98	112.02	114.98	114.98	97
2022-10-14	116.32	116.32	114.04	114.04	114.04	142
2022-10-13	116.32	116.32	116.32	116.32	116.32	1
2022-10-12	116.98	116.98	116.32	116.32	116.32	57
2022-10-11	116.50	118.00	116.50	117.00	117.00	90
2022-10-10	116.50	116.50	116.50	116.50	116.50	1
2022-10-07	116.70	116.70	116.50	116.50	116.50	120
2022-10-06	117.00	117.00	116.70	116.70	116.70	25
2022-10-05	116.32	117.00	116.32	117.00	117.00	101
2022-10-04	116.28	116.30	116.28	116.30	116.30	23
2022-10-03	116.00	116.30	116.00	116.30	116.30	36
2022-09-30	116.00	116.00	116.00	116.00	116.00	33
2022-09-29	116.28	116.28	115.50	115.50	115.50	41
2022-09-28	116.28	116.30	115.50	116.30	116.30	37
2022-09-27	116.28	116.28	116.28	116.28	116.28	1
2022-09-26	115.00	116.30	115.00	116.30	116.30	333
2022-09-23	115.20	115.20	115.10	115.10	115.10	150
2022-09-22	116.10	116.10	115.20	115.20	115.20	94
2022-09-21	115.00	116.10	115.00	116.10	116.10	60
2022-09-20	116.02	116.02	115.00	115.00	115.00	82
2022-09-19	116.02	116.02	116.02	116.02	116.02	41
2022-09-16	116.02	116.94	116.00	116.00	116.00	133
2022-09-15	116.04	116.04	116.00	116.02	116.02	199
2022-09-14	116.12	118.50	116.02	116.02	116.02	102
2022-09-13	118.84	119.00	116.12	116.12	116.12	266
2022-09-12	118.02	118.04	118.02	118.02	118.02	111
2022-09-09	116.00	118.00	116.00	118.00	118.00	111
2022-09-08	119.18	119.18	116.00	116.00	116.00	253
2022-09-07	119.18	119.20	119.18	119.20	119.20	28
2022-09-06	118.12	119.20	118.12	119.20	119.20	3
2022-09-05	119.00	120.44	118.10	118.10	118.10	163
2022-09-02	119.22	119.22	119.22	119.22	119.22	26
2022-09-01	119.32	120.46	119.20	119.20	119.20	75
2022-08-31	119.90	120.48	119.00	119.10	119.10	89
2022-08-30	119.12	119.90	119.12	119.90	119.90	12
2022-08-29	119.88	119.88	119.04	119.12	119.12	48
2022-08-26	120.10	120.48	120.00	120.00	120.00	80
2022-08-25	120.48	120.50	120.10	120.10	120.10	48
2022-08-24	120.48	120.48	120.40	120.48	120.48	45
2022-08-23	120.28	120.50	119.00	120.50	120.50	123
2022-08-22	116.52	121.00	116.52	120.40	120.40	661
2022-08-19	117.02	119.00	116.02	116.02	116.02	130
2022-08-18	118.00	118.00	117.00	117.00	117.00	118
2022-08-17	119.00	119.00	118.00	118.00	118.00	34
2022-08-16	117.00	119.00	117.00	119.00	119.00	28
2022-08-15	118.20	118.20	118.20	118.20	118.20	96
2022-08-12	116.28	116.30	116.00	116.30	116.30	141
2022-08-11	115.02	116.30	115.00	116.30	116.30	104
2022-08-10	114.60	115.02	114.60	115.02	115.02	13
2022-08-09	116.98	116.98	114.00	114.60	114.60	155
2022-08-08	117.00	117.00	115.00	117.00	117.00	212
2022-08-05	117.20	117.20	117.00	117.00	117.00	146
2022-08-04	118.82	118.82	117.20	117.20	117.20	605
2022-08-03	121.00	121.00	118.70	118.70	118.70	293
2022-08-02	121.00	121.00	120.00	121.00	121.00	206
2022-08-01	120.02	121.00	120.02	121.00	121.00	21

← NewerPage 18 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.