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
2026-07-27	144.00	146.00	141.98	146.00	146.00	1,031
2026-07-24	139.98	142.00	139.98	142.00	142.00	281
2026-07-23	140.50	144.78	139.98	143.98	143.98	798
2026-07-22	139.02	140.50	138.00	140.50	140.50	194
2026-07-21	139.56	142.00	136.00	138.50	138.50	2,636
2026-07-20	143.28	145.00	139.54	139.54	139.54	783
2026-07-17	140.98	145.94	140.98	145.94	145.94	369
2026-07-16	142.00	142.00	140.06	141.98	141.98	21
2026-07-15	149.98	149.98	140.10	140.10	140.10	628
2026-07-14	144.48	147.72	142.58	145.00	145.00	596
2026-07-13	148.98	148.98	142.50	142.50	142.50	91
2026-07-10	142.52	149.90	142.52	149.90	149.90	683
2026-07-09	148.30	149.56	142.02	149.56	149.56	58
2026-07-08	148.98	150.00	144.00	149.98	149.98	352
2026-07-07	144.48	150.98	142.50	147.98	147.98	1,343
2026-07-06	143.00	149.98	142.50	149.98	149.98	882
2026-07-03	143.30	143.30	143.30	143.30	143.30	3
2026-07-02	146.00	146.00	140.06	143.30	143.30	42
2026-07-01	140.98	145.98	139.80	145.50	145.50	508
2026-06-30	140.98	144.48	140.00	140.02	140.02	541
2026-06-29	138.50	145.40	138.50	145.40	145.40	1,597
2026-06-26	139.50	141.96	138.50	138.50	138.50	159
2026-06-25	142.00	144.98	139.80	139.80	139.80	2,189
2026-06-24	150.98	150.98	140.48	148.90	148.90	577
2026-06-23	152.10	152.10	151.00	151.00	151.00	17
2026-06-22	156.96	156.96	154.50	155.86	155.86	97
2026-06-19	157.00	157.00	151.02	156.98	156.98	1,746
2026-06-18	152.00	157.00	152.00	157.00	157.00	1,095
2026-06-17	152.00	155.06	152.00	153.40	153.40	104
2026-06-16	154.00	155.50	151.02	151.10	151.10	1,771
2026-06-15	149.64	153.30	149.64	152.00	152.00	186
2026-06-12	153.44	153.44	151.98	153.38	153.38	199
2026-06-11	153.42	156.50	153.42	156.50	156.50	1,578
2026-06-10	157.86	157.86	153.42	155.48	155.48	208
2026-06-09	159.38	159.38	154.06	154.06	154.06	324
2026-06-08	156.00	162.24	156.00	159.94	159.94	534
2026-06-05	153.00	156.70	153.00	154.10	154.10	448
2026-06-04	151.52	155.38	151.52	152.00	152.00	264
2026-06-03	151.00	155.40	151.00	151.54	151.54	164
2026-06-02	150.98	153.98	150.44	150.44	150.44	126
2026-06-01	155.40	155.40	150.54	150.54	150.54	385
2026-05-29	155.58	155.58	151.04	151.04	151.04	21
2026-05-28	152.28	155.58	151.08	151.08	151.08	301
2026-05-27	152.80	153.98	152.14	152.20	152.20	169
2026-05-26	155.08	155.08	151.02	152.02	152.02	155
2026-05-25	155.50	155.50	155.50	155.50	155.50	50
2026-05-22	154.64	155.56	154.64	155.56	155.56	16
2026-05-21	152.02	155.60	152.00	155.58	155.58	342
2026-05-20	155.60	155.60	155.60	155.60	155.60	814
2026-05-19	153.10	155.58	150.00	155.00	155.00	930
2026-05-18	152.20	156.98	152.20	156.96	153.56	890
2026-05-15	154.52	157.98	152.18	152.18	148.88	131
2026-05-14	158.00	158.80	158.00	158.00	154.58	17
2026-05-13	158.00	158.78	153.86	158.78	155.34	574
2026-05-12	153.52	158.78	153.52	154.48	151.13	227
2026-05-11	148.12	160.00	143.98	159.24	155.79	2,143
2026-05-08	152.80	152.80	147.94	152.78	149.47	223
2026-05-07	153.42	153.42	152.00	152.00	148.71	108
2026-05-06	141.02	155.00	141.02	153.98	150.64	1,447
2026-05-05	147.98	148.00	147.50	147.50	144.30	102

← NewerPage 2 of 22 · 1,284 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.