Caisse Reg Cred Agric Mut Tourain Poitou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 79.800 | 79.990 | 76.010 | 77.500 | 72.701 | 500 |
| 2024-06-12 | 79.000 | 79.800 | 79.000 | 79.800 | 74.859 | 614 |
| 2024-06-11 | 80.000 | 80.400 | 79.000 | 79.000 | 74.108 | 259 |
| 2024-06-10 | 79.500 | 79.990 | 79.500 | 79.990 | 75.037 | 208 |
| 2024-06-07 | 79.000 | 80.000 | 79.000 | 80.000 | 75.046 | 159 |
| 2024-06-06 | 78.390 | 79.000 | 78.390 | 79.000 | 74.108 | 294 |
| 2024-06-05 | 77.110 | 78.400 | 77.110 | 78.400 | 73.545 | 1,160 |
| 2024-06-04 | 76.010 | 76.510 | 76.010 | 76.510 | 71.772 | 239 |
| 2024-06-03 | 75.510 | 75.870 | 75.510 | 75.870 | 71.172 | 69 |
| 2024-05-31 | 75.500 | 76.000 | 75.500 | 76.000 | 71.294 | 54 |
| 2024-05-30 | 76.500 | 76.500 | 74.500 | 75.500 | 70.825 | 540 |
| 2024-05-29 | 76.600 | 76.600 | 76.000 | 76.290 | 71.566 | 470 |
| 2024-05-28 | 76.490 | 76.700 | 76.490 | 76.600 | 71.857 | 277 |
| 2024-05-27 | 75.500 | 76.500 | 75.500 | 76.500 | 71.763 | 215 |
| 2024-05-24 | 76.400 | 76.500 | 74.010 | 75.500 | 70.825 | 522 |
| 2024-05-23 | 75.510 | 76.400 | 75.510 | 76.400 | 71.669 | 43 |
| 2024-05-22 | 76.480 | 76.480 | 74.500 | 75.500 | 70.825 | 851 |
| 2024-05-21 | 77.000 | 77.000 | 75.510 | 76.490 | 71.753 | 258 |
| 2024-05-20 | 76.690 | 77.200 | 76.690 | 77.000 | 72.232 | 54 |
| 2024-05-17 | 76.690 | 76.690 | 76.690 | 76.690 | 71.941 | 1 |
| 2024-05-16 | 76.000 | 77.490 | 76.000 | 76.700 | 71.950 | 368 |
| 2024-05-15 | 76.830 | 76.830 | 75.000 | 76.000 | 71.294 | 287 |
| 2024-05-14 | 80.210 | 81.800 | 72.990 | 75.000 | 70.356 | 1,888 |
| 2024-05-13 | 80.250 | 80.250 | 80.100 | 80.100 | 75.140 | 6 |
| 2024-05-10 | 80.250 | 80.250 | 80.250 | 80.250 | 75.281 | 1 |
| 2024-05-09 | 78.760 | 80.250 | 78.750 | 80.250 | 75.281 | 301 |
| 2024-05-08 | 79.700 | 79.700 | 78.500 | 78.500 | 73.639 | 527 |
| 2024-05-07 | 79.790 | 79.790 | 79.790 | 79.790 | 74.849 | 30 |
| 2024-05-06 | 79.990 | 79.990 | 79.000 | 79.800 | 74.859 | 133 |
| 2024-05-03 | 79.990 | 80.000 | 79.990 | 80.000 | 75.046 | 130 |
| 2024-05-02 | 78.990 | 79.200 | 78.990 | 79.200 | 74.296 | 43 |
| 2024-04-30 | 77.890 | 79.000 | 77.890 | 79.000 | 74.108 | 385 |
| 2024-04-29 | 77.010 | 77.900 | 77.010 | 77.900 | 73.076 | 313 |
| 2024-04-26 | 76.500 | 77.500 | 76.500 | 77.010 | 72.241 | 364 |
| 2024-04-25 | 76.000 | 76.500 | 76.000 | 76.500 | 71.763 | 194 |
| 2024-04-24 | 72.710 | 76.500 | 72.710 | 76.500 | 71.763 | 1,168 |
| 2024-04-23 | 72.990 | 72.990 | 71.720 | 72.500 | 68.011 | 551 |
| 2024-04-22 | 72.700 | 75.000 | 72.700 | 75.000 | 67.363 | 557 |
| 2024-04-19 | 74.020 | 74.500 | 73.000 | 74.000 | 66.465 | 443 |
| 2024-04-18 | 73.990 | 74.500 | 73.010 | 74.000 | 66.465 | 185 |
| 2024-04-17 | 74.000 | 74.200 | 73.500 | 73.500 | 66.016 | 319 |
| 2024-04-16 | 73.510 | 74.990 | 73.510 | 74.300 | 66.735 | 265 |
| 2024-04-15 | 71.100 | 74.500 | 71.100 | 74.500 | 66.914 | 522 |
| 2024-04-12 | 69.600 | 71.500 | 68.010 | 71.000 | 63.771 | 830 |
| 2024-04-11 | 69.310 | 69.600 | 69.300 | 69.600 | 62.513 | 381 |
| 2024-04-10 | 69.500 | 70.000 | 69.300 | 69.300 | 62.244 | 439 |
| 2024-04-09 | 71.060 | 71.100 | 69.000 | 69.500 | 62.423 | 667 |
| 2024-04-08 | 74.000 | 74.200 | 71.010 | 71.060 | 63.824 | 320 |
| 2024-04-05 | 74.000 | 74.500 | 73.350 | 74.000 | 66.465 | 185 |
| 2024-04-04 | 70.000 | 76.000 | 70.000 | 76.000 | 68.261 | 1,167 |
| 2024-04-03 | 69.500 | 70.000 | 68.500 | 68.510 | 61.534 | 581 |
| 2024-04-02 | 68.000 | 69.500 | 68.000 | 69.500 | 62.423 | 362 |
| 2024-03-28 | 70.390 | 70.390 | 68.610 | 68.620 | 61.633 | 114 |
| 2024-03-27 | 69.990 | 70.500 | 69.000 | 70.400 | 63.232 | 125 |
| 2024-03-26 | 68.300 | 69.990 | 68.300 | 69.990 | 62.863 | 175 |
| 2024-03-25 | 64.010 | 68.310 | 64.010 | 68.310 | 61.354 | 667 |
| 2024-03-22 | 63.020 | 64.500 | 63.020 | 64.500 | 57.932 | 139 |
| 2024-03-21 | 63.010 | 63.010 | 62.500 | 63.010 | 56.594 | 100 |
| 2024-03-20 | 62.100 | 63.770 | 62.100 | 63.010 | 56.594 | 604 |
| 2024-03-19 | 61.600 | 62.500 | 61.600 | 61.800 | 55.507 | 64 |
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.