Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 119.86 | 120.00 | 119.02 | 119.02 | 119.02 | 139 |
| 2022-07-28 | 119.98 | 120.00 | 119.86 | 119.86 | 119.86 | 164 |
| 2022-07-27 | 117.42 | 119.98 | 117.42 | 119.98 | 119.98 | 93 |
| 2022-07-26 | 119.98 | 119.98 | 117.18 | 117.40 | 117.40 | 109 |
| 2022-07-25 | 117.98 | 119.98 | 117.98 | 119.98 | 119.98 | 60 |
| 2022-07-22 | 116.32 | 118.00 | 116.32 | 118.00 | 118.00 | 230 |
| 2022-07-21 | 117.86 | 119.00 | 116.30 | 116.30 | 116.30 | 273 |
| 2022-07-20 | 117.00 | 118.00 | 117.00 | 117.88 | 117.88 | 89 |
| 2022-07-19 | 117.98 | 118.98 | 116.10 | 117.00 | 117.00 | 232 |
| 2022-07-18 | 118.00 | 118.98 | 118.00 | 118.86 | 118.86 | 94 |
| 2022-07-15 | 117.98 | 118.00 | 117.98 | 118.00 | 118.00 | 20 |
| 2022-07-14 | 116.82 | 118.00 | 116.82 | 118.00 | 118.00 | 2 |
| 2022-07-13 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | 1 |
| 2022-07-12 | 117.00 | 117.00 | 116.02 | 116.02 | 116.02 | 51 |
| 2022-07-11 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1 |
| 2022-07-08 | 116.98 | 117.00 | 116.98 | 117.00 | 117.00 | 83 |
| 2022-07-07 | 117.02 | 117.04 | 116.98 | 116.98 | 116.98 | 100 |
| 2022-07-06 | 119.02 | 119.02 | 116.00 | 117.00 | 117.00 | 250 |
| 2022-07-05 | 121.00 | 121.00 | 119.02 | 119.02 | 119.02 | 309 |
| 2022-07-04 | 121.98 | 122.00 | 121.02 | 121.02 | 121.02 | 136 |
| 2022-07-01 | 120.98 | 121.98 | 120.98 | 121.98 | 121.98 | 57 |
| 2022-06-30 | 120.00 | 121.98 | 120.00 | 121.00 | 121.00 | 84 |
| 2022-06-29 | 120.32 | 123.00 | 120.10 | 120.10 | 120.10 | 153 |
| 2022-06-28 | 122.22 | 122.22 | 120.30 | 120.30 | 120.30 | 224 |
| 2022-06-27 | 120.50 | 122.98 | 120.50 | 122.22 | 122.22 | 41 |
| 2022-06-24 | 122.10 | 122.10 | 120.50 | 120.50 | 120.50 | 198 |
| 2022-06-23 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 138 |
| 2022-06-22 | 122.40 | 123.00 | 122.40 | 123.00 | 123.00 | 62 |
| 2022-06-21 | 120.86 | 121.00 | 120.86 | 121.00 | 121.00 | 25 |
| 2022-06-20 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | 1 |
| 2022-06-17 | 120.60 | 120.68 | 120.60 | 120.68 | 120.68 | 12 |
| 2022-06-16 | 121.00 | 121.00 | 120.60 | 120.60 | 120.60 | 95 |
| 2022-06-15 | 122.10 | 122.98 | 121.00 | 121.00 | 121.00 | 374 |
| 2022-06-14 | 122.96 | 122.96 | 122.10 | 122.10 | 122.10 | 61 |
| 2022-06-13 | 123.70 | 124.00 | 122.00 | 122.98 | 122.98 | 259 |
| 2022-06-10 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 85 |
| 2022-06-09 | 125.98 | 125.98 | 125.00 | 125.00 | 125.00 | 7 |
| 2022-06-08 | 124.02 | 125.98 | 124.00 | 125.98 | 125.98 | 66 |
| 2022-06-07 | 125.98 | 125.98 | 124.00 | 124.00 | 124.00 | 249 |
| 2022-06-06 | 126.00 | 126.98 | 124.20 | 126.98 | 126.98 | 93 |
| 2022-06-03 | 126.44 | 126.52 | 126.44 | 126.52 | 126.52 | 60 |
| 2022-06-02 | 134.06 | 134.06 | 126.00 | 126.00 | 126.00 | 715 |
| 2022-06-01 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | 130 |
| 2022-05-31 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 75 |
| 2022-05-30 | 128.84 | 135.00 | 128.84 | 134.10 | 134.10 | 281 |
| 2022-05-27 | 129.02 | 135.00 | 129.00 | 135.00 | 135.00 | 377 |
| 2022-05-26 | 128.82 | 129.00 | 128.82 | 128.94 | 128.94 | 66 |
| 2022-05-25 | 129.60 | 131.00 | 128.80 | 128.80 | 128.80 | 65 |
| 2022-05-24 | 128.78 | 129.60 | 128.78 | 129.60 | 129.60 | 122 |
| 2022-05-23 | 130.00 | 130.00 | 128.80 | 128.80 | 128.80 | 60 |
| 2022-05-20 | 126.40 | 129.00 | 124.20 | 129.00 | 129.00 | 210 |
| 2022-05-19 | 126.98 | 126.98 | 126.40 | 126.40 | 126.40 | 37 |
| 2022-05-18 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | 1 |
| 2022-05-17 | 126.92 | 126.98 | 126.80 | 126.98 | 126.98 | 57 |
| 2022-05-16 | 125.00 | 126.94 | 124.00 | 126.94 | 126.94 | 320 |
| 2022-05-13 | 125.00 | 126.48 | 125.00 | 125.00 | 125.00 | 223 |
| 2022-05-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 39 |
| 2022-05-11 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | 1 |
| 2022-05-10 | 126.00 | 126.02 | 125.50 | 125.50 | 125.50 | 531 |
| 2022-05-09 | 126.02 | 127.98 | 126.00 | 126.00 | 126.00 | 236 |
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.