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
2026-07-27	220.00	224.00	220.00	223.50	223.50	407
2026-07-24	215.55	217.50	215.00	215.00	215.00	281
2026-07-23	214.20	217.00	214.20	215.50	215.50	417
2026-07-22	214.25	216.50	214.20	214.20	214.20	253
2026-07-21	215.95	215.95	214.20	214.20	214.20	137
2026-07-20	216.00	216.00	216.00	216.00	216.00	76
2026-07-17	217.00	217.00	216.00	216.00	216.00	131
2026-07-16	216.05	217.00	216.00	217.00	217.00	167
2026-07-15	217.05	217.05	216.00	216.00	216.00	209
2026-07-14	218.00	218.00	217.00	217.00	217.00	81
2026-07-13	221.95	221.95	218.00	218.00	218.00	270
2026-07-10	223.95	224.00	220.00	220.00	220.00	402
2026-07-09	224.05	224.50	223.00	223.00	223.00	282
2026-07-08	223.90	224.00	223.00	224.00	224.00	570
2026-07-07	227.95	228.00	224.00	224.20	224.20	413
2026-07-06	224.05	228.00	224.05	227.95	227.95	306
2026-07-03	226.05	226.05	222.00	222.20	222.20	264
2026-07-02	229.05	230.00	225.00	226.05	226.05	165
2026-07-01	230.55	230.70	229.00	229.00	229.00	138
2026-06-30	233.00	233.00	230.50	230.50	230.50	215
2026-06-29	238.05	238.05	233.00	233.00	233.00	172
2026-06-26	238.50	238.50	238.00	238.00	238.00	121
2026-06-25	242.00	242.10	238.50	238.50	238.50	347
2026-06-24	246.05	246.05	242.05	242.05	242.05	155
2026-06-23	248.50	249.50	246.00	246.00	246.00	164
2026-06-22	251.95	252.00	249.00	249.00	249.00	130
2026-06-19	252.90	253.00	250.05	250.05	250.05	131
2026-06-18	250.05	252.90	250.05	252.90	252.90	180
2026-06-17	253.00	253.50	250.00	250.00	250.00	179
2026-06-16	253.05	254.00	252.00	253.95	253.95	263
2026-06-15	251.05	253.00	251.00	253.00	253.00	198
2026-06-12	252.95	252.95	248.00	251.00	251.00	423
2026-06-11	259.05	259.05	251.00	251.00	251.00	373
2026-06-10	262.00	262.00	259.00	259.00	259.00	257
2026-06-09	259.50	264.00	258.00	262.00	262.00	406
2026-06-08	258.00	261.00	258.00	260.00	260.00	226
2026-06-05	257.95	260.00	257.95	259.95	259.95	153
2026-06-04	251.00	258.00	251.00	258.00	258.00	267
2026-06-03	247.95	252.75	247.95	252.75	252.75	358
2026-06-02	239.50	247.95	239.50	247.95	247.95	528
2026-06-01	238.55	238.55	238.50	238.55	238.55	18
2026-05-29	240.00	240.00	238.10	238.10	238.10	332
2026-05-28	241.75	243.05	232.95	235.05	235.05	1,411
2026-05-27	247.95	248.00	246.80	248.00	248.00	229
2026-05-26	246.05	248.00	246.05	248.00	248.00	76
2026-05-25	245.95	247.00	245.95	246.00	246.00	279
2026-05-22	244.95	246.00	244.95	245.50	245.50	365
2026-05-21	245.00	245.45	243.00	244.00	244.00	262
2026-05-20	238.00	245.00	238.00	245.00	245.00	1,432
2026-05-19	231.05	236.00	231.05	236.00	236.00	554
2026-05-18	232.00	233.00	231.00	231.00	231.00	630
2026-05-15	230.05	232.95	230.05	232.00	232.00	180
2026-05-14	230.00	232.95	230.00	230.00	230.00	267
2026-05-13	224.50	231.50	224.50	229.00	229.00	1,452
2026-05-12	223.55	224.95	221.50	224.95	224.95	389
2026-05-11	223.50	225.00	223.50	223.50	223.50	153
2026-05-08	223.00	223.50	223.00	223.50	223.50	97
2026-05-07	223.00	223.00	222.00	223.00	223.00	390
2026-05-06	218.00	224.60	218.00	220.65	220.65	1,372
2026-05-05	218.10	218.20	218.00	218.00	218.00	168

← NewerPage 2 of 22 · 1,284 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.