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
2022-02-10	144.00	145.00	144.00	145.00	145.00	126
2022-02-09	145.00	145.00	144.00	144.00	144.00	38
2022-02-08	144.02	145.00	143.22	145.00	145.00	151
2022-02-07	144.50	144.56	144.50	144.54	144.54	61
2022-02-04	143.22	145.50	143.22	145.50	145.50	122
2022-02-03	144.00	145.98	143.00	143.00	143.00	231
2022-02-02	143.00	145.00	143.00	144.00	144.00	66
2022-02-01	144.00	144.40	141.00	143.00	143.00	312
2022-01-31	146.98	146.98	143.52	144.00	144.00	170
2022-01-28	146.00	146.98	144.06	144.06	144.06	75
2022-01-27	144.98	146.00	144.98	146.00	146.00	41
2022-01-26	145.12	145.20	142.02	144.98	144.98	330
2022-01-25	147.48	147.98	145.10	145.10	145.10	211
2022-01-24	147.30	147.50	146.00	146.00	146.00	133
2022-01-21	147.00	148.00	147.00	147.30	147.30	150
2022-01-20	149.98	149.98	148.50	148.50	148.50	97
2022-01-19	149.00	150.00	146.10	150.00	150.00	247
2022-01-18	151.02	151.20	151.02	151.20	151.20	59
2022-01-17	150.70	152.10	150.70	150.72	150.72	12
2022-01-14	150.02	152.00	150.02	150.70	150.70	47
2022-01-13	151.98	152.00	150.00	150.00	150.00	214
2022-01-12	149.12	151.98	149.12	151.98	151.98	45
2022-01-11	153.00	153.90	149.00	149.02	149.02	156
2022-01-10	150.92	153.00	150.92	153.00	153.00	88
2022-01-07	150.58	150.58	150.58	150.58	150.58	1
2022-01-06	151.00	152.00	148.00	150.56	150.56	265
2022-01-05	148.00	150.96	147.70	150.96	150.96	209
2022-01-04	147.00	148.00	147.00	148.00	148.00	21
2022-01-03	144.98	147.00	144.98	147.00	147.00	61
2021-12-31	144.98	144.98	144.98	144.98	144.98	45
2021-12-30	144.02	144.98	143.00	144.98	144.98	217
2021-12-29	146.02	147.98	143.98	144.00	144.00	291
2021-12-28	147.98	147.98	146.00	146.00	146.00	84
2021-12-27	147.00	147.98	146.02	146.02	146.02	88
2021-12-24	146.02	146.02	146.02	146.02	146.02	11
2021-12-23	146.00	146.00	146.00	146.00	146.00	169
2021-12-22	146.08	148.94	146.06	146.06	146.06	79
2021-12-21	149.48	149.48	146.08	146.08	146.08	51
2021-12-20	149.98	149.98	148.42	149.50	149.50	152
2021-12-17	149.04	150.00	149.04	150.00	150.00	202
2021-12-16	149.02	149.06	149.00	149.04	149.04	386
2021-12-15	147.04	149.02	147.04	149.02	149.02	136
2021-12-14	147.02	147.02	147.02	147.02	147.02	23
2021-12-13	148.02	148.08	146.60	147.02	147.02	549
2021-12-10	148.10	148.22	146.00	147.02	147.02	355
2021-12-09	147.00	148.10	147.00	148.10	148.10	67
2021-12-08	146.98	148.00	146.98	148.00	148.00	158
2021-12-07	144.04	146.98	144.04	146.98	146.98	22
2021-12-06	145.20	145.22	144.00	144.00	144.00	102
2021-12-03	145.14	145.20	145.14	145.20	145.20	23
2021-12-02	147.00	148.00	145.10	145.12	145.12	219
2021-12-01	144.56	147.00	144.56	147.00	147.00	173
2021-11-30	148.00	148.00	144.56	144.56	144.56	155
2021-11-29	150.00	150.00	148.00	148.00	148.00	239
2021-11-26	152.80	152.80	146.08	146.08	146.08	222
2021-11-25	153.96	153.96	152.80	152.80	152.80	21
2021-11-24	151.02	153.96	151.02	153.96	153.96	11
2021-11-23	152.52	152.54	151.02	151.02	151.02	63
2021-11-22	152.50	153.98	152.50	152.50	152.50	70
2021-11-19	153.96	154.50	152.00	154.48	154.48	112

← NewerPage 21 of 22 · 1,286 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.