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
2023-01-16	67.400	67.400	67.400	67.400	58.007	100
2023-01-13	67.000	68.400	66.500	67.510	58.102	541
2023-01-12	62.990	67.000	62.990	67.000	57.663	1,212
2023-01-11	61.530	62.000	61.530	61.800	53.188	42
2023-01-10	61.520	62.000	61.520	61.530	52.955	108
2023-01-09	61.510	61.510	61.510	61.510	52.938	81
2023-01-06	61.010	61.970	61.010	61.500	52.930	112
2023-01-05	60.490	61.500	60.490	61.500	52.930	212
2023-01-04	60.380	60.500	57.830	60.500	52.069	468
2023-01-03	57.400	61.000	57.400	60.500	52.069	801
2023-01-02	57.500	58.390	57.000	57.400	49.401	511
2022-12-30	57.480	57.500	56.900	57.500	49.487	118
2022-12-29	56.900	57.590	56.110	57.500	49.487	534
2022-12-28	57.970	57.970	56.000	57.950	49.874	659
2022-12-27	56.510	57.980	56.510	57.980	49.900	183
2022-12-23	56.900	57.500	56.900	57.500	49.487	246
2022-12-22	56.000	56.500	55.990	56.500	48.626	184
2022-12-21	54.200	56.000	54.200	56.000	48.196	272
2022-12-20	54.730	55.000	54.020	54.200	46.647	913
2022-12-19	55.020	55.200	54.500	54.580	46.974	565
2022-12-16	55.700	55.710	55.170	55.170	47.482	281
2022-12-15	56.370	56.450	55.510	56.110	48.291	226
2022-12-14	55.300	56.500	55.300	56.370	48.514	110
2022-12-13	55.290	56.500	55.290	55.290	47.585	282
2022-12-12	55.270	55.400	55.270	55.280	47.576	82
2022-12-09	56.000	56.400	55.260	55.260	47.559	155
2022-12-08	55.800	56.600	55.800	56.600	48.712	5
2022-12-07	56.600	56.600	55.800	55.800	48.024	59
2022-12-06	56.120	57.000	56.000	56.600	48.712	366
2022-12-05	56.200	57.000	56.120	56.120	48.299	228
2022-12-02	57.490	57.970	55.170	56.200	48.368	626
2022-12-01	56.520	57.500	56.520	57.500	49.487	118
2022-11-30	57.190	57.490	56.500	57.490	49.478	145
2022-11-29	57.000	57.500	56.140	57.480	49.470	396
2022-11-28	58.490	58.700	57.500	57.500	49.487	361
2022-11-25	58.110	58.700	58.100	58.700	50.520	155
2022-11-24	58.100	58.700	58.100	58.100	50.003	415
2022-11-23	58.690	58.690	58.100	58.100	50.003	41
2022-11-22	58.490	58.700	58.000	58.690	50.511	104
2022-11-21	58.010	58.490	58.000	58.490	50.339	120
2022-11-18	58.890	58.890	58.010	58.010	49.926	163
2022-11-17	59.490	59.490	58.300	58.900	50.692	385
2022-11-16	58.990	59.000	58.390	58.420	50.279	238
2022-11-15	59.000	59.000	58.210	58.990	50.769	243
2022-11-14	58.000	59.000	58.000	59.000	50.778	51
2022-11-11	57.500	58.000	57.500	58.000	49.917	172
2022-11-10	58.010	58.020	56.010	57.500	49.487	260
2022-11-09	59.010	59.010	58.000	58.000	49.917	140
2022-11-08	60.000	60.000	59.000	59.000	50.778	413
2022-11-07	59.990	60.000	59.990	60.000	51.639	67
2022-11-04	57.980	59.990	57.980	59.990	51.630	356
2022-11-03	56.500	58.000	55.580	58.000	49.917	203
2022-11-02	55.990	56.500	55.990	56.500	48.626	154
2022-11-01	54.510	56.000	54.500	56.000	48.196	239
2022-10-31	55.490	55.490	54.240	54.260	46.699	466
2022-10-28	55.380	55.490	55.150	55.490	47.757	49
2022-10-27	55.470	55.490	55.000	55.380	47.662	45
2022-10-26	55.530	55.900	54.010	55.470	47.740	416
2022-10-25	55.900	55.900	55.500	55.500	47.766	67
2022-10-24	56.500	56.500	55.500	55.900	48.110	157

← NewerPage 17 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.