Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 126.02 | 127.98 | 126.00 | 126.00 | 126.00 | 236 |
| 2022-05-06 | 128.98 | 129.00 | 126.00 | 126.00 | 126.00 | 245 |
| 2022-05-05 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | 41 |
| 2022-05-04 | 127.88 | 129.48 | 127.88 | 128.98 | 128.98 | 30 |
| 2022-05-03 | 128.78 | 129.00 | 127.86 | 127.86 | 127.86 | 501 |
| 2022-05-02 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 80 |
| 2022-04-29 | 128.00 | 128.48 | 126.32 | 127.00 | 127.00 | 110 |
| 2022-04-28 | 128.38 | 128.38 | 128.00 | 128.00 | 128.00 | 66 |
| 2022-04-27 | 128.48 | 128.48 | 128.38 | 128.38 | 128.38 | 20 |
| 2022-04-26 | 128.98 | 130.98 | 126.00 | 129.98 | 129.98 | 197 |
| 2022-04-25 | 128.98 | 129.00 | 128.50 | 129.00 | 129.00 | 158 |
| 2022-04-22 | 130.00 | 130.00 | 129.00 | 129.98 | 129.98 | 230 |
| 2022-04-21 | 132.06 | 132.06 | 130.20 | 131.00 | 131.00 | 195 |
| 2022-04-20 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | 1 |
| 2022-04-19 | 132.98 | 133.00 | 132.00 | 132.00 | 132.00 | 67 |
| 2022-04-14 | 132.98 | 132.98 | 132.98 | 132.98 | 132.98 | 42 |
| 2022-04-13 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 98 |
| 2022-04-12 | 133.02 | 135.00 | 129.02 | 135.00 | 135.00 | 930 |
| 2022-04-11 | 133.98 | 133.98 | 133.00 | 133.00 | 133.00 | 98 |
| 2022-04-08 | 136.02 | 137.00 | 134.00 | 134.00 | 134.00 | 88 |
| 2022-04-07 | 138.12 | 138.14 | 136.00 | 136.00 | 136.00 | 92 |
| 2022-04-06 | 136.06 | 138.20 | 136.06 | 138.12 | 138.12 | 19 |
| 2022-04-05 | 140.00 | 140.00 | 136.04 | 136.04 | 136.04 | 176 |
| 2022-04-04 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 180 |
| 2022-04-01 | 141.98 | 143.02 | 141.98 | 143.00 | 143.00 | 335 |
| 2022-03-31 | 140.00 | 142.00 | 139.50 | 142.00 | 142.00 | 89 |
| 2022-03-30 | 139.98 | 140.00 | 139.98 | 140.00 | 140.00 | 115 |
| 2022-03-29 | 136.06 | 140.00 | 136.06 | 140.00 | 140.00 | 116 |
| 2022-03-28 | 135.02 | 136.06 | 135.02 | 136.06 | 136.06 | 21 |
| 2022-03-25 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | 1 |
| 2022-03-24 | 138.00 | 138.00 | 135.02 | 135.02 | 135.02 | 138 |
| 2022-03-23 | 136.90 | 137.20 | 135.08 | 135.08 | 135.08 | 111 |
| 2022-03-22 | 134.98 | 136.90 | 134.98 | 136.90 | 136.90 | 179 |
| 2022-03-21 | 136.00 | 136.90 | 135.00 | 135.00 | 135.00 | 299 |
| 2022-03-18 | 133.00 | 133.04 | 131.00 | 131.00 | 131.00 | 156 |
| 2022-03-17 | 131.02 | 133.00 | 131.02 | 133.00 | 133.00 | 96 |
| 2022-03-16 | 128.98 | 132.00 | 128.98 | 132.00 | 132.00 | 77 |
| 2022-03-15 | 125.62 | 129.00 | 125.62 | 129.00 | 129.00 | 11 |
| 2022-03-14 | 126.72 | 128.00 | 125.60 | 125.60 | 125.60 | 208 |
| 2022-03-11 | 125.10 | 126.50 | 125.00 | 126.50 | 126.50 | 614 |
| 2022-03-10 | 123.48 | 125.50 | 123.48 | 125.20 | 125.20 | 205 |
| 2022-03-09 | 121.98 | 124.50 | 121.98 | 124.00 | 124.00 | 392 |
| 2022-03-08 | 120.12 | 122.00 | 120.12 | 122.00 | 122.00 | 149 |
| 2022-03-07 | 130.04 | 130.06 | 121.02 | 121.02 | 121.02 | 367 |
| 2022-03-04 | 134.00 | 134.02 | 130.02 | 132.50 | 132.50 | 209 |
| 2022-03-03 | 134.00 | 135.98 | 134.00 | 135.00 | 135.00 | 90 |
| 2022-03-02 | 135.00 | 136.98 | 133.98 | 136.00 | 136.00 | 252 |
| 2022-03-01 | 138.00 | 138.00 | 136.00 | 136.30 | 136.30 | 70 |
| 2022-02-28 | 136.68 | 138.00 | 136.68 | 138.00 | 138.00 | 42 |
| 2022-02-25 | 137.00 | 138.98 | 136.68 | 136.68 | 136.68 | 56 |
| 2022-02-24 | 141.62 | 141.62 | 137.00 | 137.00 | 137.00 | 150 |
| 2022-02-23 | 141.62 | 143.98 | 141.62 | 141.62 | 141.62 | 57 |
| 2022-02-22 | 142.00 | 142.00 | 141.62 | 141.62 | 141.62 | 43 |
| 2022-02-21 | 144.66 | 144.66 | 142.00 | 142.00 | 142.00 | 231 |
| 2022-02-18 | 144.68 | 144.70 | 144.68 | 144.68 | 144.68 | 82 |
| 2022-02-17 | 145.00 | 145.00 | 144.70 | 144.70 | 144.70 | 55 |
| 2022-02-16 | 145.98 | 145.98 | 145.00 | 145.00 | 145.00 | 38 |
| 2022-02-15 | 144.98 | 146.00 | 144.98 | 146.00 | 146.00 | 90 |
| 2022-02-14 | 144.00 | 145.98 | 143.80 | 144.98 | 144.98 | 224 |
| 2022-02-11 | 144.98 | 144.98 | 144.00 | 144.00 | 144.00 | 117 |
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.