Caisse Reg Cred Agric Mut Tourain Poitou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 88.500 | 89.000 | 85.510 | 85.510 | 80.215 | 530 |
| 2025-02-24 | 89.000 | 89.020 | 88.000 | 88.990 | 83.479 | 399 |
| 2025-02-21 | 89.000 | 89.020 | 88.600 | 89.020 | 83.508 | 20 |
| 2025-02-20 | 87.010 | 89.000 | 87.010 | 89.000 | 83.489 | 104 |
| 2025-02-19 | 89.500 | 90.100 | 86.000 | 87.010 | 81.622 | 644 |
| 2025-02-18 | 87.510 | 89.500 | 87.510 | 89.500 | 83.958 | 362 |
| 2025-02-17 | 85.500 | 87.500 | 85.500 | 87.500 | 82.082 | 223 |
| 2025-02-14 | 83.000 | 84.000 | 82.100 | 84.000 | 78.798 | 898 |
| 2025-02-13 | 82.000 | 83.000 | 82.000 | 83.000 | 77.860 | 237 |
| 2025-02-12 | 83.490 | 83.490 | 81.500 | 82.500 | 77.391 | 308 |
| 2025-02-11 | 82.170 | 83.500 | 82.170 | 83.500 | 78.329 | 130 |
| 2025-02-10 | 82.010 | 82.180 | 81.500 | 82.180 | 77.091 | 624 |
| 2025-02-07 | 82.010 | 82.200 | 82.000 | 82.000 | 76.922 | 222 |
| 2025-02-06 | 81.010 | 82.000 | 81.010 | 82.000 | 76.922 | 156 |
| 2025-02-05 | 81.510 | 82.000 | 81.000 | 81.000 | 75.984 | 331 |
| 2025-02-04 | 82.000 | 82.000 | 81.500 | 81.500 | 76.453 | 128 |
| 2025-02-03 | 82.000 | 82.000 | 82.000 | 82.000 | 76.922 | 297 |
| 2025-01-31 | 80.510 | 82.000 | 80.510 | 82.000 | 76.922 | 255 |
| 2025-01-30 | 79.010 | 80.500 | 79.000 | 80.500 | 75.515 | 738 |
| 2025-01-29 | 81.000 | 81.000 | 77.500 | 79.000 | 74.108 | 433 |
| 2025-01-28 | 79.900 | 81.000 | 79.610 | 81.000 | 75.984 | 468 |
| 2025-01-27 | 80.000 | 80.000 | 79.900 | 79.900 | 74.952 | 195 |
| 2025-01-24 | 79.980 | 80.000 | 79.900 | 79.900 | 74.952 | 409 |
| 2025-01-23 | 79.480 | 79.980 | 79.480 | 79.980 | 75.027 | 495 |
| 2025-01-22 | 78.490 | 79.480 | 78.490 | 79.480 | 74.558 | 91 |
| 2025-01-21 | 78.000 | 79.000 | 77.500 | 78.490 | 73.630 | 495 |
| 2025-01-20 | 76.000 | 78.400 | 75.990 | 78.400 | 73.545 | 448 |
| 2025-01-17 | 74.980 | 76.000 | 74.070 | 76.000 | 71.294 | 555 |
| 2025-01-16 | 75.480 | 75.490 | 74.010 | 74.980 | 70.337 | 165 |
| 2025-01-15 | 74.970 | 75.480 | 74.600 | 75.480 | 70.806 | 51 |
| 2025-01-14 | 75.490 | 75.500 | 74.800 | 74.970 | 70.328 | 127 |
| 2025-01-13 | 75.000 | 75.490 | 74.940 | 75.490 | 70.815 | 292 |
| 2025-01-10 | 75.790 | 75.800 | 75.000 | 75.490 | 70.815 | 280 |
| 2025-01-09 | 75.010 | 76.000 | 75.010 | 75.790 | 71.097 | 430 |
| 2025-01-08 | 78.220 | 78.480 | 75.000 | 75.000 | 70.356 | 720 |
| 2025-01-07 | 78.500 | 78.500 | 78.210 | 78.210 | 73.367 | 26 |
| 2025-01-06 | 78.480 | 78.500 | 78.110 | 78.500 | 73.639 | 3 |
| 2025-01-03 | 78.000 | 78.500 | 78.000 | 78.480 | 73.620 | 98 |
| 2025-01-02 | 79.010 | 80.490 | 78.000 | 78.000 | 73.170 | 384 |
| 2024-12-31 | 79.980 | 80.500 | 79.010 | 79.010 | 74.117 | 226 |
| 2024-12-30 | 78.990 | 79.980 | 78.990 | 79.980 | 75.027 | 147 |
| 2024-12-27 | 78.000 | 80.000 | 77.000 | 79.000 | 74.108 | 798 |
| 2024-12-24 | 77.480 | 79.000 | 77.480 | 78.100 | 73.264 | 248 |
| 2024-12-23 | 75.510 | 77.500 | 75.510 | 77.480 | 72.682 | 307 |
| 2024-12-20 | 73.030 | 75.510 | 73.030 | 75.510 | 70.834 | 168 |
| 2024-12-19 | 74.500 | 76.000 | 73.000 | 73.030 | 68.508 | 591 |
| 2024-12-18 | 73.010 | 74.500 | 73.010 | 74.500 | 69.887 | 122 |
| 2024-12-17 | 75.490 | 75.500 | 72.110 | 73.010 | 68.489 | 1,043 |
| 2024-12-16 | 75.480 | 76.590 | 75.480 | 75.500 | 70.825 | 259 |
| 2024-12-13 | 72.500 | 73.000 | 72.500 | 73.000 | 68.480 | 84 |
| 2024-12-12 | 71.600 | 72.500 | 71.600 | 72.500 | 68.011 | 185 |
| 2024-12-11 | 72.700 | 72.790 | 72.010 | 72.010 | 67.551 | 10,331 |
| 2024-12-10 | 73.580 | 73.580 | 72.700 | 72.700 | 68.198 | 113 |
| 2024-12-09 | 74.500 | 74.980 | 72.600 | 73.580 | 69.024 | 430 |
| 2024-12-06 | 75.480 | 75.480 | 74.000 | 74.500 | 69.887 | 248 |
| 2024-12-05 | 74.500 | 75.480 | 74.500 | 75.480 | 70.806 | 13 |
| 2024-12-04 | 75.000 | 75.490 | 74.500 | 74.500 | 69.887 | 241 |
| 2024-12-03 | 75.480 | 75.480 | 75.000 | 75.000 | 70.356 | 349 |
| 2024-12-02 | 75.010 | 75.480 | 74.510 | 75.480 | 70.806 | 216 |
| 2024-11-29 | 75.490 | 75.490 | 75.000 | 75.000 | 70.356 | 100 |
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.