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
2025-05-23	93.500	95.490	93.500	94.700	92.649	401
2025-05-22	92.010	93.990	92.010	93.990	91.954	901
2025-05-21	90.600	93.000	90.500	92.000	90.007	406
2025-05-20	89.340	90.500	89.340	90.500	88.540	444
2025-05-19	88.000	89.470	88.000	89.470	87.532	108
2025-05-16	88.000	88.600	87.810	88.600	86.681	343
2025-05-15	86.990	88.000	86.600	88.000	86.094	201
2025-05-14	86.510	87.000	86.500	86.990	85.106	341
2025-05-13	85.800	86.800	85.800	86.500	84.626	342
2025-05-12	85.510	85.950	85.510	85.950	84.088	313
2025-05-09	85.240	85.500	85.150	85.500	83.648	272
2025-05-08	84.980	85.240	84.980	85.240	83.394	243
2025-05-07	84.280	84.990	84.280	84.990	83.149	819
2025-05-06	83.000	84.400	83.000	84.280	82.454	1,457
2025-05-05	83.470	83.470	82.820	83.430	81.623	611
2025-05-02	83.990	83.990	82.610	83.470	81.662	529
2025-04-30	83.990	84.000	83.400	83.990	82.171	844
2025-04-29	83.090	83.990	83.090	83.990	82.171	184
2025-04-28	82.000	83.490	82.000	83.100	81.300	302
2025-04-25	81.000	81.850	81.000	81.850	80.077	598
2025-04-24	79.790	81.200	79.790	81.200	79.441	349
2025-04-23	78.000	79.700	78.000	79.700	77.974	309
2025-04-22	76.490	78.000	76.490	78.000	76.310	197
2025-04-17	80.000	80.500	79.600	80.000	75.046	619
2025-04-16	79.270	80.000	79.270	80.000	75.046	200
2025-04-15	78.890	80.100	78.600	79.250	74.343	660
2025-04-14	78.010	78.890	78.010	78.890	74.005	248
2025-04-11	79.000	79.200	78.000	78.000	73.170	345
2025-04-10	79.190	79.190	77.510	78.900	74.014	392
2025-04-09	79.000	79.300	77.500	78.000	73.170	774
2025-04-08	82.500	82.520	82.290	82.300	77.204	601
2025-04-07	83.100	83.100	79.000	82.500	77.391	1,253
2025-04-04	85.600	85.650	83.700	83.700	78.517	779
2025-04-03	85.990	85.990	85.600	85.600	80.299	149
2025-04-02	85.510	85.990	85.510	85.990	80.665	184
2025-04-01	86.000	86.000	85.150	85.500	80.206	584
2025-03-31	85.690	86.000	85.500	86.000	80.675	374
2025-03-28	86.510	86.510	85.050	85.730	80.421	805
2025-03-27	85.510	86.500	85.510	86.500	81.144	294
2025-03-26	85.200	85.500	85.200	85.500	80.206	217
2025-03-25	85.490	85.500	85.200	85.490	80.196	132
2025-03-24	84.500	85.500	84.500	85.500	80.206	44
2025-03-21	84.330	84.800	84.300	84.800	79.549	70
2025-03-20	84.490	84.500	84.000	84.330	79.108	357
2025-03-19	84.550	84.550	84.500	84.500	79.267	147
2025-03-18	84.510	84.800	84.510	84.550	79.314	113
2025-03-17	84.000	84.500	84.000	84.500	79.267	141
2025-03-14	83.470	84.500	83.470	84.500	79.267	52
2025-03-13	83.990	83.990	83.000	83.470	78.301	244
2025-03-12	85.010	85.010	83.990	83.990	78.789	349
2025-03-11	86.700	86.800	84.500	84.500	79.267	404
2025-03-10	89.500	89.600	86.500	86.700	81.331	441
2025-03-07	89.500	89.500	89.500	89.500	83.958	71
2025-03-06	89.500	89.500	89.500	89.500	83.958	154
2025-03-05	90.500	90.500	89.000	89.500	83.958	3,150
2025-03-04	90.000	90.500	90.000	90.500	84.896	173
2025-03-03	89.000	90.500	89.000	90.000	84.427	692
2025-02-28	88.500	89.500	88.000	89.500	83.958	172
2025-02-27	87.050	88.500	87.050	88.500	83.020	508
2025-02-26	85.510	88.000	85.510	88.000	82.551	175

← NewerPage 7 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.