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
2023-12-21	74.500	74.500	74.500	74.500	66.914	11
2023-12-20	75.010	75.010	74.020	74.500	66.914	135
2023-12-19	75.010	75.010	75.010	75.010	67.372	36
2023-12-18	75.000	75.600	75.000	75.000	67.363	156
2023-12-15	75.010	76.990	75.010	75.500	67.812	209
2023-12-14	76.000	76.000	75.000	75.000	67.363	111
2023-12-13	76.010	76.010	76.000	76.000	68.261	175
2023-12-12	76.510	77.990	76.000	76.000	68.261	377
2023-12-11	76.510	76.510	76.500	76.500	68.711	127
2023-12-08	78.510	78.510	76.500	76.500	68.711	228
2023-12-07	80.010	80.010	78.500	78.500	70.507	163
2023-12-06	80.500	80.500	80.000	80.000	71.854	300
2023-12-05	81.810	81.810	81.810	81.810	73.480	27
2023-12-04	81.510	83.000	81.510	81.800	73.471	383
2023-12-01	81.510	81.510	81.510	81.510	73.210	1
2023-11-30	81.010	81.100	81.010	81.100	72.842	15
2023-11-29	81.000	82.980	81.000	81.000	72.752	805
2023-11-28	80.610	83.000	80.610	82.000	73.651	258
2023-11-27	79.010	81.000	79.010	80.610	72.402	531
2023-11-24	79.000	79.000	79.000	79.000	70.956	206
2023-11-23	78.060	79.000	78.060	79.000	70.956	173
2023-11-22	81.500	81.500	78.030	78.060	70.112	452
2023-11-21	79.000	82.500	79.000	82.500	74.100	190
2023-11-20	77.300	79.000	77.200	79.000	70.956	198
2023-11-17	77.200	77.300	77.200	77.300	69.429	37
2023-11-16	77.500	77.990	77.200	77.200	69.339	73
2023-11-15	77.100	77.100	77.000	77.000	69.160	123
2023-11-14	76.510	77.990	76.510	77.100	69.249	50
2023-11-13	77.000	77.000	76.510	76.510	68.720	83
2023-11-10	76.500	76.500	76.200	76.200	68.441	38
2023-11-09	76.500	76.500	76.500	76.500	68.711	1
2023-11-08	76.800	76.800	76.500	76.500	68.711	20
2023-11-07	76.810	76.810	76.800	76.800	68.980	194
2023-11-06	76.810	76.810	76.810	76.810	68.989	1
2023-11-03	77.480	77.480	76.800	76.800	68.980	66
2023-11-02	78.000	78.000	76.500	77.480	69.591	206
2023-11-01	76.470	76.470	76.470	76.470	68.684	1
2023-10-31	74.500	76.470	74.500	76.470	68.684	94
2023-10-30	74.100	74.500	74.100	74.500	66.914	32
2023-10-27	74.010	74.100	74.000	74.100	66.555	110
2023-10-26	74.610	74.610	74.000	74.000	66.465	92
2023-10-25	75.510	75.510	74.600	74.600	67.004	235
2023-10-24	75.520	75.520	75.500	75.500	67.812	153
2023-10-23	77.010	77.010	75.510	75.510	67.821	342
2023-10-20	77.000	77.010	77.000	77.010	69.169	327
2023-10-19	77.010	77.010	77.000	77.000	69.160	211
2023-10-18	77.010	77.010	77.010	77.010	69.169	1
2023-10-17	77.510	78.000	77.000	77.000	69.160	269
2023-10-16	79.500	79.500	77.500	77.500	69.609	609
2023-10-13	79.490	79.500	79.480	79.500	71.405	78
2023-10-12	79.000	79.000	77.600	77.600	69.699	405
2023-10-11	78.110	80.000	78.110	80.000	71.854	92
2023-10-10	79.510	79.510	78.000	78.000	70.058	257
2023-10-09	79.500	79.500	78.600	79.500	71.405	41
2023-10-06	79.110	79.110	78.500	78.500	70.507	106
2023-10-05	79.110	79.110	79.110	79.110	71.055	1
2023-10-04	80.000	80.000	79.100	79.100	71.046	299
2023-10-03	80.110	80.110	80.000	80.000	71.854	217
2023-10-02	80.110	80.110	80.100	80.100	71.944	43
2023-09-29	80.500	80.500	80.100	80.100	71.944	159

← NewerPage 13 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.