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
2023-09-28	80.510	80.510	80.500	80.500	72.303	58
2023-09-27	82.600	82.600	80.500	80.500	72.303	539
2023-09-26	82.990	82.990	82.990	82.990	74.540	1
2023-09-25	82.990	82.990	82.990	82.990	74.540	1
2023-09-22	82.010	83.000	82.010	83.000	74.549	21
2023-09-21	82.510	83.490	82.000	82.000	73.651	179
2023-09-20	82.510	83.500	82.500	82.500	74.100	140
2023-09-19	84.000	84.000	82.500	82.500	74.100	195
2023-09-18	83.500	84.000	83.100	84.000	75.447	46
2023-09-15	82.810	83.500	82.810	83.500	74.998	2
2023-09-14	82.810	82.810	82.800	82.800	74.369	79
2023-09-13	83.010	83.010	82.800	82.800	74.369	204
2023-09-12	84.000	84.000	83.000	83.000	74.549	241
2023-09-11	84.000	84.000	84.000	84.000	75.447	1
2023-09-08	82.510	84.000	82.510	84.000	75.447	96
2023-09-07	82.510	82.510	82.500	82.500	74.100	146
2023-09-06	81.510	82.500	81.510	82.500	74.100	66
2023-09-05	82.000	82.100	81.500	81.500	73.201	122
2023-09-04	80.910	82.000	80.910	82.000	73.651	64
2023-09-01	80.810	80.810	80.810	80.810	72.582	1
2023-08-31	80.810	80.810	80.810	80.810	72.582	60
2023-08-30	80.800	80.800	80.800	80.800	72.573	145
2023-08-29	81.000	81.500	80.800	80.800	72.573	180
2023-08-28	80.810	81.500	80.800	81.000	72.752	1,026
2023-08-25	80.810	80.810	80.800	80.800	72.573	133
2023-08-24	80.800	81.500	80.000	80.800	72.573	429
2023-08-23	81.990	83.490	80.000	80.800	72.573	1,014
2023-08-22	81.010	82.000	81.010	82.000	73.651	41
2023-08-21	84.500	84.500	80.610	81.010	72.761	730
2023-08-18	81.010	82.500	80.610	82.500	74.100	208
2023-08-17	81.000	82.000	81.000	81.000	72.752	75
2023-08-16	80.620	80.990	80.620	80.990	72.743	42
2023-08-15	80.000	80.000	80.000	80.000	71.854	10
2023-08-14	79.030	80.610	79.030	80.610	72.402	171
2023-08-11	79.990	79.990	79.200	79.200	71.136	18
2023-08-10	75.650	80.000	75.650	80.000	71.854	171
2023-08-09	75.650	76.500	75.650	75.650	67.947	83
2023-08-08	75.650	76.500	75.650	75.650	67.947	45
2023-08-07	76.000	76.000	75.650	75.650	67.947	31
2023-08-04	77.030	77.030	75.010	76.000	68.261	871
2023-08-03	78.000	78.500	77.010	77.010	69.169	152
2023-08-02	78.000	78.000	78.000	78.000	70.058	111
2023-08-01	78.030	79.000	77.500	77.500	69.609	489
2023-07-31	79.000	79.500	78.010	78.010	70.067	201
2023-07-28	78.060	79.000	78.060	79.000	70.956	21
2023-07-27	78.050	78.050	78.050	78.050	70.103	1
2023-07-26	78.510	80.000	78.040	78.040	70.094	211
2023-07-25	79.010	80.000	78.500	78.500	70.507	226
2023-07-24	79.490	79.500	79.000	79.000	70.956	148
2023-07-21	78.020	79.500	78.020	79.500	71.405	69
2023-07-20	78.510	78.510	78.010	78.010	70.067	230
2023-07-19	79.500	79.500	78.500	78.500	70.507	219
2023-07-18	80.010	80.010	80.010	80.010	71.863	48
2023-07-17	81.520	81.520	80.000	80.000	71.854	169
2023-07-14	81.520	81.520	81.520	81.520	73.219	1
2023-07-13	81.520	81.520	81.520	81.520	73.219	1
2023-07-12	81.700	81.700	81.510	81.510	73.210	521
2023-07-11	82.030	82.060	82.030	82.060	73.704	99
2023-07-10	82.010	82.020	82.010	82.020	73.668	80
2023-07-07	82.000	82.000	82.000	82.000	73.651	19

← NewerPage 14 of 22 · 1,281 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.