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
2023-04-12	64.500	65.500	64.500	65.500	56.372	41
2023-04-11	63.250	64.500	63.250	64.500	55.512	326
2023-04-06	63.250	63.250	63.250	63.250	54.436	66
2023-04-05	63.250	63.250	63.250	63.250	54.436	1
2023-04-04	63.240	63.240	63.240	63.240	54.427	96
2023-04-03	63.190	63.500	63.190	63.240	54.427	318
2023-03-31	61.010	63.200	61.010	63.200	54.393	269
2023-03-30	62.010	63.100	60.500	61.010	52.508	666
2023-03-29	62.040	62.850	62.000	62.000	53.360	219
2023-03-28	62.500	63.000	62.040	62.040	53.394	126
2023-03-27	62.000	62.500	62.000	62.500	53.790	245
2023-03-24	60.490	62.010	60.000	62.010	53.369	187
2023-03-23	59.990	60.490	59.500	60.490	52.060	253
2023-03-22	61.990	61.990	59.990	59.990	51.630	939
2023-03-21	62.510	63.200	62.000	62.000	53.360	176
2023-03-20	63.100	63.200	62.500	62.500	53.790	134
2023-03-17	64.050	64.070	63.100	63.100	54.307	366
2023-03-16	63.510	64.050	63.510	64.050	55.124	94
2023-03-15	66.110	66.120	63.500	63.500	54.651	334
2023-03-14	67.990	68.000	66.010	66.110	56.897	369
2023-03-13	69.110	69.600	67.990	67.990	58.515	527
2023-03-10	71.010	71.010	69.110	69.110	59.479	347
2023-03-09	70.000	72.200	70.000	72.000	61.966	591
2023-03-08	70.000	70.500	69.100	70.000	60.245	164
2023-03-07	69.990	70.000	69.990	70.000	60.245	69
2023-03-06	68.010	69.990	68.010	69.990	60.236	367
2023-03-03	68.200	69.000	68.200	69.000	59.384	21
2023-03-02	68.410	68.410	68.200	68.200	58.696	41
2023-03-01	69.000	69.000	68.410	68.410	58.877	2
2023-02-28	65.710	69.000	65.710	69.000	59.384	261
2023-02-27	65.700	66.000	65.700	65.700	56.544	422
2023-02-24	66.600	67.500	65.500	65.700	56.544	717
2023-02-23	67.500	67.500	65.200	66.990	57.655	714
2023-02-22	70.200	70.200	67.510	67.510	58.102	258
2023-02-21	70.500	70.500	70.200	70.200	60.417	50
2023-02-20	71.010	71.010	69.500	70.500	60.675	1,058
2023-02-17	71.500	71.500	71.000	71.000	61.106	67
2023-02-16	70.900	71.500	70.900	71.500	61.536	46
2023-02-15	73.970	73.970	70.000	70.900	61.020	395
2023-02-14	73.500	74.000	73.200	74.000	63.688	103
2023-02-13	72.500	73.500	72.500	73.500	63.257	113
2023-02-10	72.510	72.510	72.510	72.510	62.405	1
2023-02-09	74.000	74.500	72.500	72.500	62.397	299
2023-02-08	73.000	74.000	73.000	74.000	63.688	199
2023-02-07	73.490	73.500	73.000	73.500	63.257	300
2023-02-06	73.010	73.500	73.000	73.500	63.257	331
2023-02-03	73.990	74.000	73.000	73.000	62.827	301
2023-02-02	74.060	74.060	73.000	73.990	63.679	154
2023-02-01	75.500	76.000	74.050	74.050	63.731	348
2023-01-31	76.500	76.500	74.010	76.500	65.839	531
2023-01-30	74.500	76.500	74.500	76.500	65.839	126
2023-01-27	74.490	74.490	74.490	74.490	64.109	20
2023-01-26	75.890	75.890	73.500	74.490	64.109	239
2023-01-25	75.500	76.000	75.010	76.000	65.409	136
2023-01-24	76.500	77.000	74.500	75.500	64.979	632
2023-01-23	74.900	76.000	74.900	76.000	65.409	199
2023-01-20	73.430	75.500	73.430	74.900	64.462	291
2023-01-19	69.400	73.500	69.400	73.500	63.257	1,502
2023-01-18	68.000	69.000	67.500	69.000	59.384	364
2023-01-17	68.400	68.500	68.000	68.000	58.524	162

← NewerPage 16 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.