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
2024-03-19	61.600	62.500	61.600	61.800	55.507	64
2024-03-18	61.610	61.610	61.200	61.600	55.328	163
2024-03-15	62.010	62.500	61.600	61.600	55.328	100
2024-03-14	62.010	62.500	62.010	62.010	55.696	49
2024-03-13	62.000	62.500	62.000	62.000	55.687	94
2024-03-12	62.200	63.490	61.040	62.500	56.136	299
2024-03-11	63.120	64.500	60.510	62.200	55.867	1,477
2024-03-08	66.000	66.000	63.500	64.400	57.843	332
2024-03-07	67.140	67.700	65.010	65.010	58.391	425
2024-03-06	69.200	70.500	67.000	67.000	60.178	392
2024-03-05	69.230	69.230	69.200	69.200	62.154	112
2024-03-04	70.500	71.000	69.220	69.220	62.172	168
2024-03-01	69.230	70.500	69.230	70.500	63.321	49
2024-02-29	69.210	69.990	69.210	69.220	62.172	77
2024-02-28	71.500	71.500	68.510	69.000	61.974	284
2024-02-27	74.000	74.000	71.510	71.510	64.229	190
2024-02-26	73.500	73.510	73.500	73.510	66.025	171
2024-02-23	74.500	74.500	74.500	74.500	66.914	1
2024-02-22	74.100	74.500	73.800	74.500	66.914	76
2024-02-21	74.000	74.100	73.500	74.100	66.555	50
2024-02-20	74.000	74.000	74.000	74.000	66.465	12
2024-02-19	71.600	74.000	71.600	74.000	66.465	198
2024-02-16	72.000	73.500	71.600	71.600	64.309	171
2024-02-15	73.000	73.000	71.610	72.000	64.669	221
2024-02-14	75.510	75.510	73.500	73.500	66.016	209
2024-02-13	76.000	76.000	75.500	75.500	67.812	57
2024-02-12	75.500	76.000	75.500	76.000	68.261	79
2024-02-09	76.000	76.000	75.000	75.000	67.363	122
2024-02-08	75.040	76.000	75.040	76.000	68.261	52
2024-02-07	77.010	77.010	75.040	75.040	67.399	524
2024-02-06	77.000	77.000	77.000	77.000	69.160	107
2024-02-05	78.210	78.210	77.510	77.510	69.618	541
2024-02-02	78.000	79.000	78.000	78.200	70.237	198
2024-02-01	77.210	78.000	77.210	78.000	70.058	168
2024-01-31	77.980	77.980	77.200	77.200	69.339	38
2024-01-30	76.510	78.000	76.500	77.990	70.049	315
2024-01-29	76.510	76.510	76.510	76.510	68.720	1
2024-01-26	76.510	76.510	76.500	76.500	68.711	184
2024-01-25	76.510	76.510	76.500	76.500	68.711	421
2024-01-24	76.510	76.510	76.510	76.510	68.720	31
2024-01-23	73.510	76.600	73.510	76.500	68.711	278
2024-01-22	73.120	73.500	73.120	73.500	66.016	268
2024-01-19	73.110	73.110	73.110	73.110	65.666	33
2024-01-18	72.200	73.500	72.200	73.100	65.657	170
2024-01-17	70.450	72.200	69.000	72.200	64.848	517
2024-01-16	70.690	70.690	70.100	70.450	63.277	75
2024-01-15	70.200	70.200	70.200	70.200	63.052	0
2024-01-12	70.700	70.700	70.200	70.200	63.052	41
2024-01-11	70.600	70.700	70.200	70.700	63.501	5
2024-01-10	72.000	72.000	69.020	70.600	63.411	337
2024-01-09	72.100	72.100	71.000	72.000	64.669	378
2024-01-08	72.500	72.500	72.100	72.100	64.759	21
2024-01-05	71.510	72.500	71.510	72.500	65.118	35
2024-01-04	71.010	71.500	71.010	71.500	64.220	75
2024-01-03	72.510	73.000	71.000	71.000	63.771	245
2024-01-02	71.800	72.500	71.800	72.400	65.028	59
2023-12-29	73.990	73.990	71.600	71.800	64.489	348
2023-12-28	73.100	73.100	73.100	73.100	65.657	43
2023-12-27	73.010	73.500	73.010	73.100	65.657	288
2023-12-22	74.000	74.500	73.510	74.500	66.914	304

← NewerPage 12 of 22 · 1,285 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.