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
2024-11-28	122.82	123.00	122.82	122.84	122.84	200
2024-11-27	124.20	124.48	123.50	123.90	123.90	260
2024-11-26	124.00	124.60	124.00	124.20	124.20	225
2024-11-25	123.50	124.00	123.48	124.00	124.00	775
2024-11-22	124.00	124.00	124.00	124.00	124.00	23
2024-11-21	123.98	124.00	123.98	124.00	124.00	31
2024-11-20	123.80	123.98	123.50	123.98	123.98	297
2024-11-19	123.40	124.50	123.40	123.80	123.80	399
2024-11-18	123.98	123.98	123.40	123.40	123.40	147
2024-11-15	123.84	124.00	121.50	124.00	124.00	655
2024-11-14	122.96	123.84	122.72	123.84	123.84	126
2024-11-13	122.82	123.00	122.82	122.96	122.96	200
2024-11-12	123.00	123.00	122.82	122.82	122.82	129
2024-11-11	123.00	123.00	122.98	123.00	123.00	2,057
2024-11-08	125.02	125.02	122.94	123.94	123.94	1,667
2024-11-07	126.98	126.98	125.00	125.00	125.00	191
2024-11-06	125.00	126.98	125.00	126.98	126.98	805
2024-11-05	119.50	125.00	119.50	125.00	125.00	628
2024-11-04	120.02	120.50	120.02	120.50	120.50	226
2024-11-01	118.00	121.00	118.00	120.02	120.02	216
2024-10-31	117.00	118.54	117.00	118.00	118.00	277
2024-10-30	115.54	117.48	115.00	117.48	117.48	539
2024-10-29	115.54	115.54	115.54	115.54	115.54	1
2024-10-28	115.50	115.60	115.50	115.54	115.54	60
2024-10-25	114.50	115.50	114.50	115.50	115.50	172
2024-10-24	113.98	114.50	113.32	114.50	114.50	212
2024-10-23	113.02	113.98	113.02	113.98	113.98	82
2024-10-22	112.50	113.02	112.50	113.00	113.00	569
2024-10-21	112.10	112.52	111.80	112.50	112.50	403
2024-10-18	112.00	112.06	111.10	111.10	111.10	873
2024-10-17	111.98	112.00	111.98	112.00	112.00	21
2024-10-16	111.54	111.98	111.54	111.98	111.98	25
2024-10-15	111.50	111.54	111.50	111.54	111.54	40
2024-10-14	111.00	111.50	111.00	111.50	111.50	300
2024-10-11	111.04	111.06	111.04	111.04	111.04	92
2024-10-10	111.00	111.20	111.00	111.04	111.04	2,305
2024-10-09	110.82	111.48	110.82	111.00	111.00	598
2024-10-08	111.22	111.36	110.80	110.80	110.80	189
2024-10-07	111.20	111.22	111.20	111.22	111.22	4
2024-10-04	111.00	111.20	111.00	111.20	111.20	44
2024-10-03	111.02	111.46	111.00	111.00	111.00	74
2024-10-02	111.08	111.22	111.00	111.00	111.00	113
2024-10-01	111.02	111.48	111.02	111.08	111.08	79
2024-09-30	111.48	111.48	111.00	111.00	111.00	110
2024-09-27	111.46	111.48	111.00	111.48	111.48	299
2024-09-26	111.02	111.48	111.02	111.48	111.48	116
2024-09-25	111.60	111.60	111.00	111.02	111.02	364
2024-09-24	112.60	112.60	111.60	111.60	111.60	390
2024-09-23	113.02	113.02	112.60	112.60	112.60	204
2024-09-20	114.50	114.52	113.00	113.00	113.00	290
2024-09-19	115.50	115.50	115.00	115.00	115.00	174
2024-09-18	114.98	115.50	114.98	115.50	115.50	150
2024-09-17	113.98	114.98	113.98	114.98	114.98	144
2024-09-16	113.98	113.98	113.98	113.98	113.98	119
2024-09-13	112.66	113.98	112.66	113.98	113.98	156
2024-09-12	112.60	113.48	112.60	112.68	112.68	456
2024-09-11	112.60	113.46	112.60	112.60	112.60	129
2024-09-10	112.52	113.46	112.52	112.62	112.62	90
2024-09-09	113.00	113.00	112.50	112.50	112.50	138
2024-09-06	114.10	114.12	113.00	113.00	113.00	115

← NewerPage 9 of 22 · 1,281 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.