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
2022-10-21	55.980	55.980	55.260	55.260	47.559	172
2022-10-20	55.270	55.990	55.260	55.990	48.187	121
2022-10-19	56.990	56.990	55.250	55.250	47.551	184
2022-10-18	57.000	57.000	56.000	56.000	48.196	117
2022-10-17	55.260	57.000	55.260	57.000	49.057	61
2022-10-14	55.500	55.520	55.240	55.240	47.542	186
2022-10-13	57.490	57.490	55.180	55.180	47.490	507
2022-10-12	57.490	57.490	57.490	57.490	49.478	20
2022-10-11	56.500	57.000	56.400	57.000	49.057	134
2022-10-10	58.600	58.600	56.110	56.500	48.626	324
2022-10-07	59.450	59.450	58.600	58.600	50.434	5
2022-10-06	58.980	59.450	58.980	59.450	51.165	2
2022-10-05	58.050	58.980	58.050	58.980	50.761	39
2022-10-04	59.990	60.000	58.030	58.050	49.960	402
2022-10-03	59.780	60.470	58.510	60.470	52.043	84
2022-09-30	60.010	60.010	60.000	60.000	51.639	221
2022-09-29	60.020	60.020	60.000	60.000	51.639	303
2022-09-28	60.010	60.010	60.000	60.000	51.639	325
2022-09-27	60.020	60.020	60.010	60.010	51.647	58
2022-09-26	60.010	60.010	60.000	60.000	51.639	59
2022-09-23	60.010	60.010	60.010	60.010	51.647	90
2022-09-22	60.990	60.990	60.990	60.990	52.491	1
2022-09-21	61.010	61.480	60.010	60.990	52.491	103
2022-09-20	61.530	61.530	61.000	61.000	52.499	163
2022-09-19	62.500	62.500	61.510	61.530	52.955	140
2022-09-16	63.950	63.990	62.500	62.500	53.790	158
2022-09-15	63.990	63.990	63.990	63.990	55.073	35
2022-09-14	63.990	64.000	63.010	64.000	55.081	58
2022-09-13	63.990	63.990	63.010	63.990	55.073	73
2022-09-12	63.000	63.990	63.000	63.990	55.073	62
2022-09-09	62.210	63.000	62.210	63.000	54.221	3
2022-09-08	62.210	62.210	62.210	62.210	53.541	4
2022-09-07	62.500	62.500	62.200	62.200	53.532	82
2022-09-06	62.500	62.500	62.500	62.500	53.790	8
2022-09-05	62.210	62.500	62.210	62.500	53.790	23
2022-09-02	62.010	62.200	62.010	62.200	53.532	22
2022-09-01	62.000	62.200	61.700	61.700	53.102	79
2022-08-31	63.590	63.590	62.000	62.000	53.360	156
2022-08-30	62.610	63.590	62.610	63.590	54.728	15
2022-08-29	63.800	63.800	62.610	62.610	53.885	169
2022-08-26	63.110	63.800	63.110	63.800	54.909	101
2022-08-25	63.210	64.000	63.000	63.010	54.229	338
2022-08-24	64.000	64.000	63.210	63.210	54.401	290
2022-08-23	63.590	64.480	63.590	64.000	55.081	104
2022-08-22	62.000	65.000	61.500	64.300	55.339	844
2022-08-19	61.700	61.700	59.520	61.000	52.499	234
2022-08-18	61.400	61.980	60.800	61.700	53.102	83
2022-08-17	61.500	61.500	60.510	61.400	52.844	172
2022-08-16	61.800	62.300	61.800	61.800	53.188	154
2022-08-15	61.980	61.980	61.000	61.800	53.188	190
2022-08-12	61.490	61.980	61.000	61.980	53.343	76
2022-08-11	60.600	61.500	60.110	61.490	52.921	212
2022-08-10	61.890	61.890	59.500	60.600	52.155	261
2022-08-09	61.420	62.480	61.310	61.890	53.265	218
2022-08-08	62.400	62.440	61.020	61.420	52.861	221
2022-08-05	63.500	63.500	61.000	62.400	53.704	389
2022-08-04	63.490	63.500	63.490	63.500	54.651	91
2022-08-03	63.000	63.490	63.000	63.490	54.642	45
2022-08-02	63.480	63.480	63.000	63.000	54.221	53
2022-08-01	62.200	63.480	62.200	63.480	54.634	90

← NewerPage 18 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.