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
2022-07-29	62.990	63.470	61.500	62.200	53.532	493
2022-07-28	61.510	63.000	61.510	63.000	54.221	79
2022-07-27	61.500	63.500	60.500	61.020	52.516	611
2022-07-26	63.490	63.990	61.000	61.500	52.930	279
2022-07-25	63.490	63.500	63.490	63.500	54.651	61
2022-07-22	64.500	64.500	62.050	63.500	54.651	530
2022-07-21	64.610	65.000	64.500	64.500	55.512	126
2022-07-20	66.990	67.000	64.500	64.500	55.512	253
2022-07-19	67.020	68.470	66.000	67.000	57.663	202
2022-07-18	67.000	68.490	67.000	67.020	57.680	56
2022-07-15	67.490	67.500	67.000	67.000	57.663	145
2022-07-14	67.500	67.500	67.490	67.500	58.093	76
2022-07-13	69.900	69.900	67.000	68.000	58.524	218
2022-07-12	69.510	70.490	69.510	69.900	60.159	57
2022-07-11	70.890	71.000	69.500	69.500	59.815	156
2022-07-08	70.010	70.990	69.510	70.890	61.011	99
2022-07-07	71.640	71.640	70.010	70.010	60.254	263
2022-07-06	74.990	74.990	73.500	73.500	63.257	221
2022-07-05	75.010	76.470	75.000	75.000	64.548	92
2022-07-04	76.510	77.490	75.010	75.010	64.557	301
2022-07-01	76.990	77.990	76.830	77.990	67.122	98
2022-06-30	76.000	77.000	76.000	77.000	66.270	325
2022-06-29	75.490	76.000	75.490	76.000	65.409	44
2022-06-28	74.990	75.500	74.550	75.500	64.979	1,167
2022-06-27	74.040	75.000	74.040	75.000	64.548	256
2022-06-24	75.170	75.170	74.040	75.170	64.695	181
2022-06-23	74.040	75.490	74.040	75.170	64.695	50
2022-06-22	74.040	74.040	74.040	74.040	63.722	1
2022-06-21	75.490	75.490	74.020	74.030	63.713	345
2022-06-20	74.800	75.500	74.800	75.500	64.979	61
2022-06-17	74.420	75.490	74.420	74.800	64.376	165
2022-06-16	73.030	74.420	73.030	74.420	64.049	187
2022-06-15	74.490	74.490	73.020	73.020	62.844	250
2022-06-14	74.020	74.490	73.500	74.490	64.109	201
2022-06-13	75.990	75.990	74.020	74.020	63.705	123
2022-06-10	74.980	77.000	74.020	75.990	65.400	292
2022-06-09	74.990	74.990	74.010	74.980	64.531	106
2022-06-08	74.490	75.000	74.000	74.990	64.540	649
2022-06-07	74.990	74.990	73.010	74.490	64.109	293
2022-06-06	74.550	75.000	74.550	75.000	64.548	48
2022-06-03	74.000	74.550	74.000	74.550	64.161	306
2022-06-02	74.520	74.550	74.520	74.550	64.161	49
2022-06-01	75.010	76.390	74.500	74.520	64.135	188
2022-05-31	76.390	76.400	75.010	76.400	65.753	77
2022-05-30	75.990	76.400	75.300	76.400	65.753	55
2022-05-27	74.800	76.400	72.510	76.400	65.753	382
2022-05-26	74.890	74.890	74.800	74.800	64.376	28
2022-05-25	74.890	74.890	73.000	74.890	64.454	96
2022-05-24	74.400	74.900	74.010	74.890	64.454	195
2022-05-23	74.000	74.400	74.000	74.400	64.032	72
2022-05-20	73.880	73.890	73.200	73.890	63.593	163
2022-05-19	73.890	73.890	73.060	73.880	63.584	404
2022-05-18	73.890	73.890	73.000	73.890	63.593	254
2022-05-17	73.100	73.900	72.020	73.900	63.602	457
2022-05-16	74.490	74.490	74.400	74.490	61.545	359
2022-05-13	73.780	74.500	73.000	74.500	61.553	97
2022-05-12	72.990	73.850	72.010	73.790	60.966	227
2022-05-11	73.130	73.500	72.500	73.000	60.314	49
2022-05-10	72.990	73.500	72.750	73.500	60.727	82
2022-05-09	72.700	73.000	72.010	73.000	60.314	92

← NewerPage 19 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.