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
2026-05-04	146.00	149.88	144.38	149.00	145.77	497
2026-04-30	139.00	147.00	138.60	146.00	142.84	2,525
2026-04-29	138.00	140.96	138.00	139.00	135.99	774
2026-04-28	138.00	138.00	136.50	138.00	135.01	573
2026-04-27	133.50	140.00	133.48	136.02	133.07	1,783
2026-04-24	133.50	133.50	133.50	133.50	130.61	25
2026-04-23	134.70	134.70	133.50	134.68	131.76	64
2026-04-22	130.98	134.98	130.98	134.98	132.06	2,372
2026-04-21	130.90	131.00	130.02	131.00	128.16	129
2026-04-20	128.00	131.00	127.60	130.90	128.06	2,113
2026-04-17	127.98	128.00	127.50	128.00	125.23	467
2026-04-16	128.02	128.02	126.50	127.98	125.21	259
2026-04-15	127.48	131.50	127.48	128.02	125.25	1,501
2026-04-14	127.00	127.50	126.50	127.48	124.72	218
2026-04-13	125.00	127.80	124.50	127.30	124.54	1,365
2026-04-10	124.02	124.98	124.02	124.78	122.08	47
2026-04-09	126.16	126.16	124.00	124.00	121.31	211
2026-04-08	126.20	127.36	126.00	126.16	123.43	623
2026-04-07	125.50	127.98	122.68	122.74	120.08	897
2026-04-02	123.98	128.32	123.98	127.76	124.99	843
2026-04-01	127.90	127.90	122.10	126.92	124.17	363
2026-03-31	123.00	127.98	121.52	127.00	124.25	2,168
2026-03-30	124.00	125.78	121.24	121.24	118.61	318
2026-03-27	124.74	127.98	122.40	125.98	123.25	101
2026-03-26	126.50	128.00	126.50	128.00	125.23	321
2026-03-25	120.06	126.40	120.06	126.40	123.66	1,236
2026-03-24	121.00	126.50	120.96	124.88	122.17	2,749
2026-03-23	121.80	124.60	120.82	120.98	118.36	2,026
2026-03-20	123.00	123.04	123.00	123.04	120.37	105
2026-03-19	121.84	127.90	121.84	122.32	119.67	1,158
2026-03-18	122.00	124.00	121.82	124.00	121.31	358
2026-03-17	121.32	128.20	121.32	121.50	118.87	877
2026-03-16	122.10	125.98	122.10	125.70	122.98	906
2026-03-13	122.56	124.00	122.10	123.00	120.34	384
2026-03-12	121.66	125.82	121.66	122.56	119.91	636
2026-03-11	122.24	126.84	121.12	125.90	123.17	2,524
2026-03-10	121.64	126.98	121.64	123.00	120.34	192
2026-03-09	128.82	128.82	121.00	127.90	125.13	1,201
2026-03-06	123.50	128.90	121.02	121.02	118.40	505
2026-03-05	122.98	123.50	121.06	123.50	120.82	295
2026-03-04	122.02	123.50	122.02	123.50	120.82	56
2026-03-03	120.86	125.00	120.86	125.00	122.29	133
2026-03-02	126.00	126.00	125.98	125.98	123.25	25
2026-02-27	129.00	129.00	121.26	126.00	123.27	112
2026-02-26	124.98	129.00	122.48	129.00	126.21	979
2026-02-25	128.52	132.40	121.08	125.44	122.72	2,322
2026-02-24	122.48	129.00	121.08	127.00	124.25	881
2026-02-23	122.00	124.94	121.02	124.68	121.98	86
2026-02-20	120.86	124.98	120.86	124.98	122.27	74
2026-02-19	121.68	125.72	120.84	125.00	122.29	384
2026-02-18	121.02	126.86	120.84	121.88	119.24	703
2026-02-17	122.50	125.50	121.02	121.02	118.40	1,525
2026-02-16	122.60	123.00	122.50	122.50	119.85	90
2026-02-13	125.00	125.92	122.50	122.50	119.85	1,277
2026-02-12	125.02	127.00	125.00	125.00	122.29	192
2026-02-11	122.52	128.50	122.52	128.50	125.72	191
2026-02-10	124.44	124.50	121.00	124.48	121.78	352
2026-02-09	121.68	126.50	121.68	124.50	121.80	595
2026-02-06	120.80	122.50	120.80	122.50	119.85	129
2026-02-05	122.00	126.90	122.00	122.02	119.38	607

← NewerPage 3 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.