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
2023-07-06	82.000	82.000	82.000	82.000	73.651	240
2023-07-05	82.210	82.500	82.020	82.020	73.668	618
2023-07-04	82.210	82.210	82.200	82.200	73.830	111
2023-07-03	82.210	82.210	82.210	82.210	73.839	1
2023-06-30	82.010	82.010	82.010	82.010	73.660	1
2023-06-29	82.010	82.010	82.010	82.010	73.660	1
2023-06-28	83.490	83.490	82.000	82.000	73.651	316
2023-06-27	84.250	84.250	83.500	83.500	74.998	474
2023-06-26	84.490	84.490	84.250	84.250	75.671	51
2023-06-23	83.800	84.500	83.800	84.500	75.896	2
2023-06-22	84.660	85.150	83.800	83.800	75.267	422
2023-06-21	84.610	84.650	84.610	84.650	76.031	604
2023-06-20	84.020	85.000	84.020	84.600	75.986	164
2023-06-19	84.010	84.500	84.010	84.010	75.456	219
2023-06-16	84.000	84.010	84.000	84.010	75.456	74
2023-06-15	83.800	83.800	83.500	83.700	75.177	832
2023-06-14	84.000	84.000	83.550	83.800	75.267	134
2023-06-13	83.500	84.000	83.500	84.000	75.447	404
2023-06-12	83.100	83.500	83.030	83.500	74.998	203
2023-06-09	83.980	83.980	83.600	83.600	75.088	78
2023-06-08	83.500	83.980	83.500	83.980	75.429	83
2023-06-07	84.510	84.800	83.500	84.000	75.447	617
2023-06-06	85.380	85.490	84.400	84.510	75.905	319
2023-06-05	85.000	85.500	83.000	85.500	76.794	524
2023-06-02	84.300	86.500	84.300	86.000	77.243	327
2023-06-01	82.490	84.490	82.490	84.300	75.716	360
2023-05-31	79.610	83.000	79.600	83.000	74.549	1,168
2023-05-30	79.500	80.000	79.500	79.600	71.495	304
2023-05-29	79.520	80.200	79.500	79.500	71.405	36
2023-05-26	78.580	80.000	78.580	79.520	71.423	227
2023-05-25	76.010	80.000	76.010	78.580	70.579	625
2023-05-24	77.010	78.990	76.000	76.000	68.261	800
2023-05-23	75.230	77.000	75.230	77.000	69.160	305
2023-05-22	76.500	81.500	76.500	78.490	67.552	495
2023-05-19	72.990	76.490	72.990	74.700	64.290	240
2023-05-18	71.500	72.990	71.500	72.990	62.818	86
2023-05-17	69.400	71.500	69.400	71.500	61.536	224
2023-05-16	69.000	69.500	69.000	69.400	59.729	103
2023-05-15	70.000	70.500	68.500	69.000	59.384	519
2023-05-12	69.700	70.990	68.500	69.490	59.806	569
2023-05-11	70.490	70.490	70.490	70.490	60.667	1
2023-05-10	70.010	70.500	70.000	70.500	60.675	1,214
2023-05-09	69.710	71.000	69.700	69.700	59.987	189
2023-05-08	69.390	70.000	69.390	69.630	59.927	115
2023-05-05	67.510	69.500	67.510	69.390	59.720	291
2023-05-04	67.090	67.500	67.090	67.500	58.093	97
2023-05-03	66.000	67.100	66.000	67.090	57.741	420
2023-05-02	65.500	66.500	65.500	66.000	56.802	414
2023-04-28	66.560	66.560	66.560	66.560	57.284	56
2023-04-27	66.100	66.560	66.100	66.560	57.284	82
2023-04-26	66.490	66.490	66.100	66.100	56.889	36
2023-04-25	66.800	67.190	66.500	66.500	57.233	132
2023-04-24	66.500	66.800	66.500	66.800	57.491	422
2023-04-21	66.510	66.600	66.510	66.600	57.319	140
2023-04-20	66.180	66.500	66.180	66.500	57.233	153
2023-04-19	66.160	66.200	66.160	66.170	56.949	389
2023-04-18	66.150	66.170	66.150	66.160	56.940	641
2023-04-17	66.100	66.150	66.100	66.150	56.932	209
2023-04-14	66.010	66.550	66.010	66.550	57.276	103
2023-04-13	65.510	66.010	65.510	66.010	56.811	812

← NewerPage 15 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.