Caisse Reg Cred Agric Mut Tourain Poitou historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	65.010	65.020	65.010	65.020	60.994	51
2024-09-04	66.000	66.400	65.000	65.000	60.975	493
2024-09-03	66.540	67.400	66.000	66.000	61.913	622
2024-09-02	67.500	67.500	66.530	66.530	62.410	89
2024-08-30	66.990	66.990	66.540	66.540	62.420	46
2024-08-29	66.510	67.500	66.500	66.990	62.842	157
2024-08-28	67.290	67.290	67.000	67.000	62.851	31
2024-08-27	67.490	67.490	66.510	67.490	63.311	754
2024-08-26	68.500	69.000	65.600	67.490	63.311	286
2024-08-23	67.490	67.500	67.490	67.500	63.320	21
2024-08-22	67.110	67.490	66.000	67.490	63.311	205
2024-08-21	67.000	67.100	67.000	67.100	62.945	51
2024-08-20	66.970	67.000	66.290	67.000	62.851	241
2024-08-19	66.110	66.970	66.110	66.970	62.823	78
2024-08-16	66.530	66.560	66.100	66.110	62.016	168
2024-08-15	66.530	66.530	66.530	66.530	62.410	1
2024-08-14	66.500	66.520	66.500	66.520	62.401	23
2024-08-13	65.530	66.500	65.110	66.500	62.382	122
2024-08-12	65.500	65.530	65.500	65.530	61.472	107
2024-08-09	65.380	65.500	65.380	65.500	61.444	23
2024-08-08	65.380	65.390	65.380	65.380	61.331	85
2024-08-07	65.380	65.380	65.380	65.380	61.331	69
2024-08-06	65.180	65.400	64.650	65.380	61.331	241
2024-08-05	65.980	65.980	65.000	65.180	61.144	152
2024-08-02	66.990	66.990	65.010	65.980	61.894	159
2024-08-01	66.490	66.990	65.020	66.990	62.842	317
2024-07-31	65.500	66.490	65.060	66.490	62.373	70
2024-07-30	67.990	68.010	65.000	65.500	61.444	873
2024-07-29	67.000	67.990	67.000	67.990	63.780	60
2024-07-26	69.500	69.500	65.500	67.450	63.273	572
2024-07-25	69.500	69.500	69.500	69.500	65.196	88
2024-07-24	68.500	69.500	67.500	69.500	65.196	206
2024-07-23	68.790	68.790	68.500	68.500	64.258	101
2024-07-22	68.790	68.790	68.790	68.790	64.530	90
2024-07-19	68.490	68.980	68.000	68.980	64.709	120
2024-07-18	68.010	68.500	68.010	68.500	64.258	139
2024-07-17	68.290	68.290	67.010	68.010	63.799	599
2024-07-16	68.430	68.430	68.210	68.300	64.071	188
2024-07-15	68.430	68.430	68.430	68.430	64.193	1
2024-07-12	65.500	68.430	65.500	68.430	64.193	529
2024-07-11	64.600	65.500	64.600	65.500	61.444	541
2024-07-10	65.510	66.480	64.520	65.480	61.425	402
2024-07-09	67.990	67.990	65.200	65.500	61.444	913
2024-07-08	69.440	69.440	67.000	68.640	64.390	289
2024-07-05	69.010	69.480	68.510	69.460	65.159	283
2024-07-04	68.980	69.010	68.980	69.000	64.727	183
2024-07-03	68.990	68.990	67.500	68.980	64.709	821
2024-07-02	68.510	69.000	68.510	68.990	64.718	213
2024-07-01	70.490	70.490	67.000	68.500	64.258	959
2024-06-28	70.500	70.500	69.510	70.490	66.125	236
2024-06-27	70.990	70.990	69.510	70.500	66.134	198
2024-06-26	71.500	71.500	70.490	71.000	66.603	233
2024-06-25	70.010	71.500	70.000	71.500	67.072	108
2024-06-24	70.000	70.500	69.990	70.500	66.134	210
2024-06-21	69.820	70.500	69.780	70.500	66.134	203
2024-06-20	72.510	73.490	69.820	69.820	65.497	963
2024-06-19	73.500	73.500	72.500	72.510	68.020	244
2024-06-18	74.970	75.500	72.010	73.500	68.949	728
2024-06-17	77.000	77.000	74.000	74.980	70.337	363
2024-06-14	77.510	77.510	75.520	76.990	72.223	397

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	3.4000 EUR
2025-04-22	3.2100 EUR
2024-04-23	3.1900 EUR
2023-05-23	3.2800 EUR
2022-05-17	2.9800 EUR
2021-05-18	2.9200 EUR
2020-04-14	3.2400 EUR
2019-04-16	3.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.