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
2025-11-07	117.00	117.00	112.50	116.50	113.98	1,446
2025-11-06	118.00	118.26	117.00	117.00	114.47	426
2025-11-05	118.50	119.00	117.50	118.00	115.44	494
2025-11-04	118.02	118.50	115.10	118.50	115.93	1,086
2025-11-03	120.98	120.98	116.00	118.00	115.44	1,402
2025-10-31	119.90	120.98	115.20	120.98	118.36	1,026
2025-10-30	119.50	120.00	119.50	120.00	117.40	147
2025-10-29	116.50	121.72	115.50	119.50	116.91	984
2025-10-28	120.40	121.00	116.00	116.50	113.98	727
2025-10-27	119.50	121.96	119.50	120.50	117.89	516
2025-10-24	122.00	126.70	120.00	125.00	122.29	1,086
2025-10-23	121.98	122.00	119.98	122.00	119.36	688
2025-10-22	122.98	125.80	120.80	122.70	120.04	1,593
2025-10-21	121.64	124.98	121.00	121.00	118.38	1,215
2025-10-20	125.50	127.98	122.00	122.00	119.36	655
2025-10-17	125.48	126.84	122.20	126.00	123.27	583
2025-10-16	121.00	127.92	121.00	126.84	124.09	781
2025-10-15	126.00	126.86	120.02	124.98	122.27	369
2025-10-14	128.00	128.18	124.54	125.00	122.29	637
2025-10-13	128.40	131.50	128.40	128.40	125.62	698
2025-10-10	128.60	132.60	127.74	132.00	129.14	638
2025-10-09	126.60	128.50	126.60	128.50	125.72	585
2025-10-08	126.00	128.50	126.00	128.48	125.70	217
2025-10-07	121.00	126.00	120.30	126.00	123.27	617
2025-10-06	128.00	128.00	119.98	122.00	119.36	795
2025-10-03	130.02	134.98	128.00	128.00	125.23	1,669
2025-10-02	128.00	131.50	127.00	130.00	127.18	778
2025-10-01	133.00	133.00	127.02	127.68	124.91	1,119
2025-09-30	130.00	134.00	130.00	133.00	130.12	623
2025-09-29	121.02	127.88	121.02	127.88	125.11	1,288
2025-09-26	119.08	124.00	119.00	124.00	121.31	1,282
2025-09-25	118.78	119.08	118.50	119.08	116.50	144
2025-09-24	119.00	119.70	118.80	118.80	116.23	254
2025-09-23	119.88	119.90	119.00	119.00	116.42	474
2025-09-22	118.50	120.00	117.14	119.98	117.38	730
2025-09-19	117.98	118.50	115.00	118.50	115.93	500
2025-09-18	119.74	119.80	115.50	117.98	115.42	671
2025-09-17	118.00	119.74	118.00	119.74	117.15	405
2025-09-16	119.52	119.88	119.52	119.80	117.20	12
2025-09-15	118.00	119.52	118.00	119.52	116.93	70
2025-09-12	118.48	118.50	116.64	118.50	115.93	33
2025-09-11	118.48	118.50	117.32	118.50	115.93	110
2025-09-10	117.50	118.50	116.48	118.48	115.91	590
2025-09-09	119.82	119.82	117.60	117.60	115.05	274
2025-09-08	119.60	120.78	118.60	120.00	117.40	546
2025-09-05	117.50	121.00	117.50	120.90	118.28	1,166
2025-09-04	116.48	117.50	116.48	117.50	114.95	119
2025-09-03	117.10	117.30	113.50	116.50	113.98	1,108
2025-09-02	122.50	123.98	118.50	118.50	115.93	421
2025-09-01	122.50	123.48	121.60	123.00	120.34	63
2025-08-29	124.72	124.72	122.20	122.50	119.85	277
2025-08-28	123.48	124.74	121.08	124.74	122.04	401
2025-08-27	124.74	124.74	120.02	123.00	120.34	1,048
2025-08-26	139.00	139.00	127.40	127.40	124.64	1,027
2025-08-25	135.00	138.50	132.68	138.50	135.50	1,164
2025-08-22	128.52	134.50	128.52	134.40	131.49	546
2025-08-21	129.78	130.00	123.56	130.00	127.18	796
2025-08-20	123.00	130.00	120.02	130.00	127.18	945
2025-08-19	118.02	125.00	118.02	125.00	122.29	882
2025-08-18	118.80	120.00	118.00	120.00	117.40	906

← NewerPage 5 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.