Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 156.04 | 159.00 | 156.00 | 158.00 | 158.00 | 935 |
| 2025-05-22 | 154.30 | 156.24 | 154.08 | 156.00 | 156.00 | 896 |
| 2025-05-21 | 151.00 | 154.50 | 151.00 | 154.30 | 154.30 | 616 |
| 2025-05-20 | 150.02 | 151.50 | 150.02 | 151.30 | 151.30 | 325 |
| 2025-05-19 | 149.02 | 150.50 | 149.02 | 150.02 | 150.02 | 271 |
| 2025-05-16 | 147.56 | 149.50 | 147.56 | 149.00 | 149.00 | 507 |
| 2025-05-15 | 147.50 | 148.00 | 147.50 | 147.56 | 147.56 | 171 |
| 2025-05-14 | 144.70 | 147.50 | 144.70 | 147.50 | 147.50 | 657 |
| 2025-05-13 | 144.50 | 145.44 | 144.50 | 144.70 | 144.70 | 474 |
| 2025-05-12 | 143.00 | 143.98 | 142.64 | 143.98 | 143.98 | 522 |
| 2025-05-09 | 143.22 | 143.40 | 143.00 | 143.00 | 143.00 | 606 |
| 2025-05-08 | 143.80 | 143.80 | 143.20 | 143.20 | 143.20 | 801 |
| 2025-05-07 | 144.02 | 145.00 | 143.50 | 143.60 | 143.60 | 707 |
| 2025-05-06 | 146.50 | 146.88 | 142.50 | 144.00 | 144.00 | 1,004 |
| 2025-05-05 | 144.50 | 146.88 | 144.50 | 146.20 | 146.20 | 892 |
| 2025-05-02 | 141.52 | 145.00 | 141.50 | 145.00 | 145.00 | 436 |
| 2025-04-30 | 138.48 | 141.98 | 138.48 | 141.48 | 141.48 | 229 |
| 2025-04-29 | 135.82 | 138.50 | 135.82 | 138.50 | 138.50 | 287 |
| 2025-04-28 | 136.00 | 136.04 | 135.56 | 135.82 | 135.82 | 673 |
| 2025-04-25 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 46 |
| 2025-04-24 | 134.52 | 135.00 | 134.52 | 135.00 | 135.00 | 41 |
| 2025-04-23 | 134.52 | 136.96 | 134.52 | 134.52 | 134.52 | 315 |
| 2025-04-22 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 41 |
| 2025-04-17 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | 7 |
| 2025-04-16 | 133.02 | 134.50 | 133.00 | 134.00 | 134.00 | 138 |
| 2025-04-15 | 132.50 | 133.04 | 132.50 | 133.02 | 133.02 | 80 |
| 2025-04-14 | 130.60 | 132.50 | 130.60 | 132.00 | 132.00 | 162 |
| 2025-04-11 | 131.00 | 131.06 | 130.50 | 130.60 | 130.60 | 177 |
| 2025-04-10 | 131.50 | 132.10 | 129.60 | 130.82 | 130.82 | 678 |
| 2025-04-09 | 132.00 | 132.00 | 128.00 | 129.50 | 129.50 | 540 |
| 2025-04-08 | 133.98 | 134.02 | 132.52 | 132.52 | 132.52 | 505 |
| 2025-04-07 | 137.00 | 137.02 | 133.14 | 133.14 | 133.14 | 665 |
| 2025-04-04 | 146.98 | 146.98 | 138.10 | 138.50 | 138.50 | 1,473 |
| 2025-04-03 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | 373 |
| 2025-04-02 | 146.80 | 147.20 | 146.60 | 147.20 | 147.20 | 121 |
| 2025-04-01 | 146.52 | 147.00 | 146.52 | 146.80 | 146.80 | 66 |
| 2025-03-31 | 146.62 | 146.62 | 146.20 | 146.50 | 146.50 | 301 |
| 2025-03-28 | 146.60 | 146.62 | 146.60 | 146.62 | 146.62 | 56 |
| 2025-03-27 | 146.52 | 147.00 | 146.52 | 146.60 | 146.60 | 63 |
| 2025-03-26 | 146.30 | 146.52 | 146.30 | 146.52 | 146.52 | 50 |
| 2025-03-25 | 146.00 | 146.98 | 146.00 | 146.30 | 146.30 | 217 |
| 2025-03-24 | 145.00 | 145.54 | 145.00 | 145.54 | 145.54 | 83 |
| 2025-03-21 | 145.50 | 145.50 | 145.44 | 145.44 | 145.44 | 59 |
| 2025-03-20 | 144.98 | 145.50 | 144.98 | 145.50 | 145.50 | 19 |
| 2025-03-19 | 143.32 | 145.00 | 143.32 | 144.98 | 144.98 | 114 |
| 2025-03-18 | 142.02 | 143.32 | 142.02 | 143.32 | 143.32 | 287 |
| 2025-03-17 | 141.98 | 142.02 | 141.98 | 142.02 | 142.02 | 122 |
| 2025-03-14 | 143.00 | 143.00 | 141.06 | 141.22 | 141.22 | 428 |
| 2025-03-13 | 146.02 | 146.02 | 143.00 | 143.00 | 143.00 | 256 |
| 2025-03-12 | 148.50 | 148.56 | 145.52 | 146.00 | 146.00 | 404 |
| 2025-03-11 | 151.02 | 151.10 | 148.50 | 148.50 | 148.50 | 335 |
| 2025-03-10 | 151.98 | 151.98 | 150.12 | 151.00 | 151.00 | 198 |
| 2025-03-07 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 440 |
| 2025-03-06 | 152.50 | 153.00 | 152.50 | 153.00 | 153.00 | 140 |
| 2025-03-05 | 152.50 | 152.50 | 152.00 | 152.50 | 152.50 | 1,416 |
| 2025-03-04 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 1,724 |
| 2025-03-03 | 152.00 | 152.94 | 152.00 | 152.94 | 152.94 | 136 |
| 2025-02-28 | 152.02 | 152.50 | 152.00 | 152.00 | 152.00 | 24 |
| 2025-02-27 | 151.50 | 152.00 | 151.50 | 152.00 | 152.00 | 402 |
| 2025-02-26 | 152.04 | 152.48 | 151.50 | 151.50 | 151.50 | 158 |
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.