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
2022-05-06	72.000	72.890	72.000	72.700	60.066	134
2022-05-05	72.490	72.890	72.000	72.890	60.223	236
2022-05-04	71.010	72.500	71.000	72.500	59.900	319
2022-05-03	71.990	71.990	70.510	71.000	58.661	222
2022-05-02	70.510	72.000	70.510	72.000	59.487	115
2022-04-29	70.500	71.490	70.020	70.020	57.851	112
2022-04-28	69.500	70.990	69.500	70.500	58.248	61
2022-04-27	69.500	69.500	69.500	69.500	57.422	1
2022-04-26	69.500	69.500	69.500	69.500	57.422	48
2022-04-25	71.490	71.490	69.500	69.500	57.422	159
2022-04-22	70.610	71.980	70.000	71.490	59.066	238
2022-04-21	71.500	72.000	70.500	70.500	58.248	179
2022-04-20	72.890	72.890	70.510	72.790	60.140	94
2022-04-19	71.000	72.890	70.200	72.890	60.223	260
2022-04-14	72.890	72.890	70.000	71.990	59.479	639
2022-04-13	71.610	72.980	71.610	72.890	60.223	68
2022-04-12	72.290	72.300	71.510	71.510	59.083	112
2022-04-11	73.880	73.880	71.500	72.300	59.735	184
2022-04-08	73.820	73.890	71.500	73.890	61.049	226
2022-04-07	73.880	73.880	72.500	73.840	61.008	125
2022-04-06	73.370	73.950	72.500	73.880	61.041	129
2022-04-05	73.970	73.970	73.300	73.370	60.619	51
2022-04-04	72.310	73.970	72.310	73.970	61.115	109
2022-04-01	72.030	73.490	72.030	72.200	59.653	338
2022-03-31	72.990	73.490	72.990	73.490	60.718	27
2022-03-30	72.700	73.000	72.030	73.000	60.314	383
2022-03-29	72.010	72.700	72.010	72.700	60.066	195
2022-03-28	72.010	72.850	72.010	72.850	60.190	148
2022-03-25	72.590	72.600	71.010	72.590	59.975	152
2022-03-24	72.390	72.600	72.000	72.600	59.983	180
2022-03-23	71.990	72.400	71.520	72.390	59.810	149
2022-03-22	72.390	72.600	70.000	71.990	59.479	556
2022-03-21	70.990	72.550	70.320	72.550	59.942	444
2022-03-18	70.000	70.990	66.000	69.990	57.827	1,052
2022-03-17	67.010	68.430	67.010	68.410	56.521	138
2022-03-16	65.210	68.430	65.210	66.160	54.662	339
2022-03-15	67.990	67.990	64.500	65.010	53.712	506
2022-03-14	66.960	68.440	66.500	67.990	56.174	416
2022-03-11	69.960	69.960	66.000	67.000	55.356	741
2022-03-10	69.010	69.970	69.000	69.970	57.810	295
2022-03-09	68.990	70.000	67.000	69.000	57.009	276
2022-03-08	68.980	68.990	66.000	68.990	57.000	323
2022-03-07	67.520	69.980	67.000	68.980	56.992	440
2022-03-04	71.640	72.500	67.500	69.500	57.422	655
2022-03-03	74.990	75.000	73.000	73.000	60.314	219
2022-03-02	75.490	76.470	74.000	74.990	61.958	349
2022-03-01	76.500	78.000	75.500	75.500	62.379	282
2022-02-28	79.990	79.990	77.990	78.990	65.263	132
2022-02-25	80.990	80.990	77.500	79.990	66.089	198
2022-02-24	79.600	81.000	78.500	81.000	66.923	239
2022-02-23	81.980	81.990	80.000	80.000	66.097	374
2022-02-22	81.980	81.990	80.710	81.980	67.733	94
2022-02-21	80.610	82.000	80.610	81.990	67.741	178
2022-02-18	80.990	82.000	80.990	82.000	67.749	132
2022-02-17	80.000	81.000	80.000	81.000	66.923	75
2022-02-16	82.490	82.490	80.000	80.000	66.097	337
2022-02-15	84.590	85.000	80.000	82.500	68.163	425
2022-02-14	84.970	85.000	84.010	84.590	69.889	258
2022-02-11	84.200	85.000	84.200	85.000	70.228	82
2022-02-10	84.980	84.990	84.200	84.200	69.567	95

← NewerPage 20 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.