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
2025-08-15	116.50	116.52	116.00	116.52	114.00	84
2025-08-14	116.50	117.00	116.00	116.50	113.98	59
2025-08-13	116.02	116.78	116.02	116.78	114.25	52
2025-08-12	117.00	117.00	116.00	116.00	113.49	49
2025-08-11	116.50	117.00	116.50	117.00	114.47	46
2025-08-08	115.50	117.70	115.50	117.00	114.47	625
2025-08-07	114.98	115.50	114.80	115.50	113.00	326
2025-08-06	111.88	115.00	111.60	115.00	112.51	592
2025-08-05	107.52	112.00	107.52	112.00	109.57	671
2025-08-04	107.98	108.98	107.80	108.98	106.62	52
2025-08-01	106.50	108.00	106.50	108.00	105.66	250
2025-07-31	107.02	107.02	106.20	107.02	104.70	372
2025-07-30	105.00	107.50	105.00	107.50	105.17	516
2025-07-29	103.48	106.00	103.00	105.00	102.73	794
2025-07-28	103.98	105.00	103.10	103.50	101.26	478
2025-07-25	100.50	103.00	100.50	103.00	100.77	212
2025-07-24	99.990	100.50	99.760	100.50	98.323	260
2025-07-23	98.000	99.500	98.000	99.500	97.345	281
2025-07-22	100.62	100.62	97.000	97.600	95.486	1,210
2025-07-21	100.98	100.98	100.22	100.62	98.440	198
2025-07-18	100.20	101.04	100.20	100.98	98.793	174
2025-07-17	99.500	100.30	99.500	100.20	98.030	79
2025-07-16	99.500	99.500	99.000	99.500	97.345	130
2025-07-15	99.010	100.02	99.010	99.500	97.345	476
2025-07-14	98.500	99.000	98.500	99.000	96.856	93
2025-07-11	98.490	98.520	98.490	98.500	96.366	314
2025-07-10	97.510	98.500	97.510	98.500	96.366	279
2025-07-09	95.990	97.500	95.990	97.500	95.388	1,252
2025-07-08	96.010	96.200	96.000	96.000	93.921	499
2025-07-07	95.990	96.000	95.990	96.000	93.921	332
2025-07-04	96.010	96.380	96.000	96.380	94.292	166
2025-07-03	95.190	96.000	95.190	96.000	93.921	139
2025-07-02	95.010	95.250	94.510	95.190	93.128	191
2025-07-01	95.490	95.500	95.000	95.000	92.942	241
2025-06-30	95.490	95.500	95.000	95.500	93.431	152
2025-06-27	94.990	95.490	94.600	95.490	93.422	35
2025-06-26	94.500	94.990	94.340	94.990	92.932	725
2025-06-25	94.530	94.590	94.000	94.590	92.541	109
2025-06-24	96.490	96.490	94.530	94.530	92.482	268
2025-06-23	95.000	96.000	95.000	96.000	93.921	366
2025-06-20	95.700	96.620	95.700	96.620	94.527	88
2025-06-19	95.550	96.610	95.550	95.700	93.627	124
2025-06-18	97.000	97.000	95.510	95.550	93.480	277
2025-06-17	97.490	97.490	96.000	96.000	93.921	365
2025-06-16	97.090	97.490	97.090	97.490	95.378	199
2025-06-13	97.290	97.290	96.500	97.090	94.987	275
2025-06-12	96.500	97.290	96.500	97.290	95.183	183
2025-06-11	95.990	96.500	95.500	96.500	94.410	330
2025-06-10	95.010	95.990	95.010	95.990	93.911	179
2025-06-09	94.510	95.480	94.510	95.000	92.942	224
2025-06-06	94.510	95.000	94.000	94.500	92.453	176
2025-06-05	93.000	94.900	93.000	94.500	92.453	153
2025-06-04	92.000	93.000	92.000	93.000	90.986	116
2025-06-03	93.700	94.400	92.000	92.000	90.007	797
2025-06-02	93.000	94.500	93.000	93.700	91.670	520
2025-05-30	93.510	93.600	93.500	93.600	91.573	115
2025-05-29	93.510	93.610	93.500	93.500	91.475	240
2025-05-28	93.990	94.490	93.500	93.500	91.475	424
2025-05-27	93.640	95.000	93.500	94.000	91.964	501
2025-05-26	94.770	94.980	92.990	93.800	91.768	1,329

← NewerPage 6 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.