Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 153.50 | 153.50 | 152.02 | 152.02 | 152.02 | 299 |
| 2025-02-24 | 153.50 | 154.00 | 153.50 | 153.50 | 153.50 | 68 |
| 2025-02-21 | 154.00 | 154.50 | 154.00 | 154.00 | 154.00 | 42 |
| 2025-02-20 | 152.02 | 154.00 | 152.02 | 154.00 | 154.00 | 222 |
| 2025-02-19 | 152.48 | 152.50 | 152.48 | 152.50 | 152.50 | 25 |
| 2025-02-18 | 152.00 | 152.50 | 152.00 | 152.48 | 152.48 | 134 |
| 2025-02-17 | 150.22 | 152.00 | 150.22 | 152.00 | 152.00 | 203 |
| 2025-02-14 | 150.12 | 150.48 | 150.10 | 150.10 | 150.10 | 381 |
| 2025-02-13 | 151.00 | 151.48 | 150.00 | 150.04 | 150.04 | 406 |
| 2025-02-12 | 149.98 | 151.00 | 149.98 | 151.00 | 151.00 | 126 |
| 2025-02-11 | 148.70 | 150.00 | 148.70 | 150.00 | 150.00 | 123 |
| 2025-02-10 | 148.00 | 149.00 | 148.00 | 148.70 | 148.70 | 206 |
| 2025-02-07 | 147.98 | 148.00 | 147.24 | 147.98 | 147.98 | 111 |
| 2025-02-06 | 146.98 | 147.98 | 146.98 | 147.98 | 147.98 | 185 |
| 2025-02-05 | 145.14 | 147.00 | 145.14 | 147.00 | 147.00 | 240 |
| 2025-02-04 | 144.00 | 145.90 | 143.78 | 145.14 | 145.14 | 196 |
| 2025-02-03 | 142.52 | 144.50 | 142.52 | 144.00 | 144.00 | 212 |
| 2025-01-31 | 142.00 | 144.48 | 142.00 | 143.44 | 143.44 | 209 |
| 2025-01-30 | 140.02 | 143.00 | 140.02 | 142.46 | 142.46 | 243 |
| 2025-01-29 | 140.00 | 140.30 | 140.00 | 140.02 | 140.02 | 71 |
| 2025-01-28 | 138.40 | 140.00 | 138.00 | 140.00 | 140.00 | 543 |
| 2025-01-27 | 137.90 | 138.40 | 137.30 | 138.40 | 138.40 | 118 |
| 2025-01-24 | 137.00 | 137.90 | 137.00 | 137.90 | 137.90 | 175 |
| 2025-01-23 | 137.00 | 137.04 | 136.50 | 137.00 | 137.00 | 171 |
| 2025-01-22 | 136.04 | 137.00 | 136.00 | 137.00 | 137.00 | 148 |
| 2025-01-21 | 137.50 | 137.80 | 136.02 | 136.04 | 136.04 | 239 |
| 2025-01-20 | 136.52 | 137.50 | 136.52 | 137.50 | 137.50 | 95 |
| 2025-01-17 | 136.98 | 137.00 | 136.50 | 136.50 | 136.50 | 152 |
| 2025-01-16 | 135.34 | 137.00 | 135.34 | 137.00 | 137.00 | 233 |
| 2025-01-15 | 135.04 | 135.98 | 135.04 | 135.34 | 135.34 | 40 |
| 2025-01-14 | 135.02 | 136.00 | 135.00 | 135.04 | 135.04 | 149 |
| 2025-01-13 | 137.02 | 137.08 | 134.50 | 135.02 | 135.02 | 460 |
| 2025-01-10 | 129.98 | 138.16 | 129.60 | 138.16 | 138.16 | 708 |
| 2025-01-09 | 129.98 | 130.50 | 129.50 | 130.28 | 130.28 | 195 |
| 2025-01-08 | 130.00 | 131.00 | 129.50 | 130.00 | 130.00 | 407 |
| 2025-01-07 | 129.96 | 131.50 | 129.04 | 130.00 | 130.00 | 397 |
| 2025-01-06 | 126.50 | 130.00 | 126.50 | 129.96 | 129.96 | 530 |
| 2025-01-03 | 126.48 | 127.46 | 125.94 | 126.70 | 126.70 | 198 |
| 2025-01-02 | 125.52 | 126.50 | 125.52 | 126.50 | 126.50 | 105 |
| 2024-12-31 | 125.98 | 126.50 | 125.10 | 125.50 | 125.50 | 245 |
| 2024-12-30 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 84 |
| 2024-12-27 | 125.00 | 126.50 | 123.00 | 125.00 | 125.00 | 871 |
| 2024-12-24 | 125.68 | 126.02 | 125.68 | 126.00 | 126.00 | 37 |
| 2024-12-23 | 125.98 | 126.40 | 125.68 | 125.68 | 125.68 | 98 |
| 2024-12-20 | 125.98 | 126.50 | 125.98 | 125.98 | 125.98 | 33 |
| 2024-12-19 | 125.40 | 126.50 | 125.40 | 126.00 | 126.00 | 191 |
| 2024-12-18 | 124.50 | 125.50 | 124.00 | 125.40 | 125.40 | 297 |
| 2024-12-17 | 120.12 | 125.50 | 120.12 | 125.50 | 125.50 | 1,718 |
| 2024-12-16 | 120.06 | 121.50 | 120.06 | 120.12 | 120.12 | 189 |
| 2024-12-13 | 119.52 | 120.02 | 119.52 | 120.02 | 120.02 | 24 |
| 2024-12-12 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | 1 |
| 2024-12-11 | 120.02 | 120.12 | 119.50 | 119.50 | 119.50 | 178 |
| 2024-12-10 | 122.50 | 122.50 | 120.00 | 120.00 | 120.00 | 390 |
| 2024-12-09 | 122.98 | 122.98 | 122.50 | 122.50 | 122.50 | 145 |
| 2024-12-06 | 122.56 | 122.98 | 122.56 | 122.98 | 122.98 | 599 |
| 2024-12-05 | 123.50 | 123.50 | 122.56 | 122.56 | 122.56 | 398 |
| 2024-12-04 | 123.00 | 123.50 | 123.00 | 123.50 | 123.50 | 79 |
| 2024-12-03 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 40 |
| 2024-12-02 | 123.50 | 123.50 | 123.00 | 123.00 | 123.00 | 299 |
| 2024-11-29 | 122.84 | 123.48 | 122.84 | 122.86 | 122.86 | 1,165 |
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.