Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 215.95 | 220.00 | 215.95 | 218.10 | 218.10 | 581 |
| 2026-04-30 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 587 |
| 2026-04-29 | 223.00 | 223.00 | 220.00 | 221.45 | 221.45 | 246 |
| 2026-04-28 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 227 |
| 2026-04-27 | 211.00 | 221.05 | 211.00 | 221.00 | 221.00 | 1,321 |
| 2026-04-24 | 209.55 | 211.00 | 209.55 | 211.00 | 211.00 | 264 |
| 2026-04-23 | 208.00 | 210.00 | 208.00 | 209.50 | 209.50 | 273 |
| 2026-04-22 | 207.00 | 208.00 | 206.05 | 208.00 | 208.00 | 190 |
| 2026-04-21 | 204.95 | 207.00 | 204.95 | 206.00 | 206.00 | 671 |
| 2026-04-20 | 203.00 | 205.45 | 203.00 | 205.00 | 205.00 | 124 |
| 2026-04-17 | 201.50 | 206.95 | 201.50 | 203.00 | 203.00 | 181 |
| 2026-04-16 | 201.00 | 201.45 | 200.00 | 201.40 | 201.40 | 258 |
| 2026-04-15 | 200.05 | 201.50 | 200.00 | 201.00 | 201.00 | 122 |
| 2026-04-14 | 200.55 | 201.50 | 200.00 | 200.00 | 200.00 | 206 |
| 2026-04-13 | 201.75 | 202.00 | 200.50 | 200.50 | 200.50 | 102 |
| 2026-04-10 | 200.55 | 201.00 | 200.50 | 200.50 | 200.50 | 36 |
| 2026-04-09 | 201.55 | 201.80 | 200.50 | 200.50 | 200.50 | 68 |
| 2026-04-08 | 202.70 | 202.70 | 200.00 | 201.50 | 201.50 | 67 |
| 2026-04-07 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 932 |
| 2026-04-02 | 199.00 | 201.00 | 199.00 | 200.50 | 200.50 | 426 |
| 2026-04-01 | 197.50 | 199.50 | 197.50 | 199.00 | 199.00 | 356 |
| 2026-03-31 | 195.50 | 197.50 | 195.50 | 197.50 | 197.50 | 149 |
| 2026-03-30 | 194.52 | 195.50 | 194.52 | 195.50 | 195.50 | 159 |
| 2026-03-27 | 195.02 | 195.02 | 194.50 | 194.50 | 194.50 | 198 |
| 2026-03-26 | 192.98 | 195.00 | 192.50 | 195.00 | 195.00 | 319 |
| 2026-03-25 | 193.00 | 193.28 | 192.50 | 193.28 | 193.28 | 260 |
| 2026-03-24 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 136 |
| 2026-03-23 | 193.02 | 193.02 | 192.00 | 193.02 | 193.02 | 268 |
| 2026-03-20 | 197.02 | 197.02 | 193.00 | 193.00 | 193.00 | 774 |
| 2026-03-19 | 197.02 | 197.02 | 197.02 | 197.02 | 197.02 | 66 |
| 2026-03-18 | 197.50 | 197.50 | 197.00 | 197.00 | 197.00 | 169 |
| 2026-03-17 | 197.00 | 198.48 | 197.00 | 198.48 | 198.48 | 126 |
| 2026-03-16 | 199.00 | 199.00 | 196.50 | 198.00 | 198.00 | 182 |
| 2026-03-13 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | 160 |
| 2026-03-12 | 197.00 | 197.00 | 195.50 | 196.00 | 196.00 | 272 |
| 2026-03-11 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 95 |
| 2026-03-10 | 194.50 | 197.00 | 194.50 | 197.00 | 197.00 | 207 |
| 2026-03-09 | 196.50 | 196.50 | 194.50 | 194.50 | 194.50 | 736 |
| 2026-03-06 | 197.50 | 198.00 | 197.00 | 197.00 | 197.00 | 110 |
| 2026-03-05 | 198.00 | 198.50 | 197.50 | 197.50 | 197.50 | 231 |
| 2026-03-04 | 199.90 | 199.90 | 195.60 | 197.50 | 197.50 | 1,487 |
| 2026-03-03 | 200.50 | 201.50 | 199.90 | 199.90 | 199.90 | 415 |
| 2026-03-02 | 200.00 | 200.00 | 199.50 | 200.00 | 200.00 | 751 |
| 2026-02-27 | 196.02 | 200.50 | 196.02 | 200.00 | 200.00 | 403 |
| 2026-02-26 | 199.00 | 199.00 | 195.50 | 196.00 | 196.00 | 306 |
| 2026-02-25 | 199.90 | 199.98 | 199.00 | 199.98 | 199.98 | 56 |
| 2026-02-24 | 199.90 | 200.50 | 199.90 | 200.20 | 200.20 | 151 |
| 2026-02-23 | 199.98 | 200.50 | 199.00 | 200.50 | 200.50 | 175 |
| 2026-02-20 | 199.00 | 200.50 | 198.52 | 200.00 | 200.00 | 259 |
| 2026-02-19 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | 346 |
| 2026-02-18 | 195.52 | 196.50 | 195.52 | 196.50 | 196.50 | 121 |
| 2026-02-17 | 199.00 | 199.00 | 195.50 | 195.50 | 195.50 | 921 |
| 2026-02-16 | 201.50 | 201.50 | 199.00 | 199.50 | 199.50 | 270 |
| 2026-02-13 | 201.00 | 201.50 | 201.00 | 201.50 | 201.50 | 50 |
| 2026-02-12 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | 50 |
| 2026-02-11 | 198.50 | 202.80 | 198.50 | 202.80 | 202.80 | 452 |
| 2026-02-10 | 199.96 | 200.00 | 199.02 | 199.02 | 199.02 | 162 |
| 2026-02-09 | 199.96 | 199.96 | 199.96 | 199.96 | 199.96 | 108 |
| 2026-02-06 | 196.52 | 199.96 | 196.52 | 199.96 | 199.96 | 351 |
| 2026-02-05 | 196.50 | 197.00 | 196.50 | 196.52 | 196.52 | 95 |
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.