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
2022-02-10	84.980	84.990	84.200	84.200	69.567	95
2022-02-09	83.510	84.980	83.510	84.980	70.212	93
2022-02-08	84.990	85.000	83.500	83.510	68.997	125
2022-02-07	84.990	84.990	84.990	84.990	70.220	67
2022-02-04	84.990	84.990	84.300	84.990	70.220	73
2022-02-03	83.990	85.000	83.990	84.990	70.220	125
2022-02-02	83.540	84.490	82.560	84.490	69.807	298
2022-02-01	82.490	84.000	82.490	83.540	69.022	215
2022-01-31	82.490	82.500	82.010	82.500	68.163	178
2022-01-28	82.990	83.490	81.000	82.490	68.154	256
2022-01-27	83.000	83.000	81.510	82.990	68.567	82
2022-01-26	83.250	83.290	81.510	81.510	67.345	164
2022-01-25	82.010	84.370	82.010	83.250	68.782	496
2022-01-24	83.290	84.370	82.500	84.370	69.708	132
2022-01-21	84.400	84.990	83.000	83.300	68.824	473
2022-01-20	85.000	85.990	83.000	84.400	69.732	479
2022-01-19	86.500	86.500	84.250	85.000	70.228	750
2022-01-18	86.850	87.000	86.500	86.500	71.467	219
2022-01-17	86.740	87.000	86.740	86.850	71.757	124
2022-01-14	86.740	86.740	85.600	86.740	71.666	586
2022-01-13	86.930	86.930	86.010	86.740	71.666	225
2022-01-12	86.790	86.940	86.010	86.930	71.823	78
2022-01-11	86.940	86.940	86.000	86.790	71.707	169
2022-01-10	85.940	86.500	85.940	86.500	71.467	220
2022-01-07	83.310	85.940	83.000	85.940	71.005	404
2022-01-06	86.000	86.500	86.000	86.500	71.467	61
2022-01-05	82.510	86.000	82.470	86.000	71.054	557
2022-01-04	83.990	84.500	83.500	83.510	68.997	97
2022-01-03	81.890	84.000	81.500	84.000	69.402	257
2021-12-31	81.900	81.900	81.900	81.900	67.667	55
2021-12-30	81.890	81.900	81.600	81.900	67.667	95
2021-12-29	81.500	81.900	81.490	81.900	67.667	153
2021-12-28	81.990	81.990	79.500	81.500	67.336	215
2021-12-27	81.990	82.000	81.000	81.990	67.741	144
2021-12-24	79.940	81.000	79.940	81.000	66.923	278
2021-12-23	80.350	80.360	80.140	80.140	66.213	101
2021-12-22	79.510	81.000	79.510	81.000	66.923	146
2021-12-21	79.490	80.000	79.490	79.510	65.692	211
2021-12-20	78.000	79.990	78.000	79.490	65.676	995
2021-12-17	84.990	84.990	81.000	82.990	68.567	258
2021-12-16	85.940	85.940	83.510	85.000	70.228	149
2021-12-15	85.490	85.990	85.490	85.990	71.046	63
2021-12-14	84.510	86.000	84.510	85.490	70.633	99
2021-12-13	85.490	86.000	85.490	86.000	71.054	74
2021-12-10	84.490	85.500	84.400	85.500	70.641	155
2021-12-09	83.490	84.500	80.500	84.500	69.815	369
2021-12-08	81.990	83.500	81.990	83.500	68.989	137
2021-12-07	79.990	82.000	79.990	82.000	67.749	219
2021-12-06	79.010	79.990	79.010	79.990	66.089	215
2021-12-03	77.990	78.500	76.050	78.200	64.610	292
2021-12-02	80.990	80.990	76.040	77.990	64.436	640
2021-12-01	83.000	83.010	78.000	80.210	66.271	688
2021-11-30	85.990	85.990	83.000	83.000	68.576	251
2021-11-29	85.990	85.990	85.000	85.990	71.046	11
2021-11-26	85.000	87.290	84.500	85.990	71.046	273
2021-11-25	86.000	86.990	85.600	86.600	71.550	194
2021-11-24	86.990	87.200	85.600	87.200	72.046	150
2021-11-23	87.290	87.290	85.500	87.280	72.112	356
2021-11-22	85.600	87.290	85.600	87.290	72.120	96
2021-11-19	87.300	87.300	86.000	87.300	72.128	181

← NewerPage 21 of 22 · 1,286 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.