Caisse Reg Cred Agric Mut Tourain Poitou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 75.020 | 75.490 | 74.710 | 75.490 | 70.815 | 16 |
| 2024-11-27 | 75.650 | 75.980 | 74.990 | 75.020 | 70.375 | 343 |
| 2024-11-26 | 76.010 | 76.100 | 75.510 | 75.650 | 70.966 | 173 |
| 2024-11-25 | 75.750 | 76.010 | 75.750 | 76.010 | 71.303 | 47 |
| 2024-11-22 | 75.990 | 75.990 | 75.750 | 75.750 | 71.059 | 32 |
| 2024-11-21 | 75.990 | 75.990 | 75.500 | 75.930 | 71.228 | 115 |
| 2024-11-20 | 75.510 | 75.990 | 75.510 | 75.990 | 71.284 | 158 |
| 2024-11-19 | 75.000 | 76.200 | 75.000 | 75.500 | 70.825 | 358 |
| 2024-11-18 | 74.610 | 75.490 | 74.610 | 75.490 | 70.815 | 132 |
| 2024-11-15 | 74.110 | 74.980 | 74.110 | 74.610 | 69.990 | 116 |
| 2024-11-14 | 74.030 | 74.490 | 74.000 | 74.100 | 69.511 | 170 |
| 2024-11-13 | 74.500 | 74.500 | 73.000 | 74.030 | 69.446 | 647 |
| 2024-11-12 | 75.600 | 75.610 | 75.000 | 75.000 | 70.356 | 185 |
| 2024-11-11 | 75.870 | 75.870 | 75.600 | 75.600 | 70.919 | 74 |
| 2024-11-08 | 75.920 | 75.920 | 75.860 | 75.870 | 71.172 | 106 |
| 2024-11-07 | 75.100 | 75.980 | 75.000 | 75.920 | 71.219 | 174 |
| 2024-11-06 | 75.500 | 75.500 | 74.510 | 75.100 | 70.450 | 325 |
| 2024-11-05 | 75.980 | 76.500 | 75.100 | 75.500 | 70.825 | 805 |
| 2024-11-04 | 73.490 | 75.980 | 73.390 | 75.980 | 71.275 | 400 |
| 2024-11-01 | 72.610 | 73.500 | 72.610 | 73.500 | 68.949 | 43 |
| 2024-10-31 | 72.480 | 72.600 | 72.470 | 72.600 | 68.104 | 84 |
| 2024-10-30 | 72.480 | 72.480 | 71.010 | 72.470 | 67.982 | 86 |
| 2024-10-29 | 70.990 | 72.490 | 70.000 | 72.490 | 68.001 | 427 |
| 2024-10-28 | 69.010 | 69.990 | 69.010 | 69.410 | 65.112 | 123 |
| 2024-10-25 | 69.000 | 69.010 | 68.000 | 69.000 | 64.727 | 489 |
| 2024-10-24 | 67.990 | 69.000 | 67.790 | 69.000 | 64.727 | 178 |
| 2024-10-23 | 70.010 | 70.010 | 67.010 | 67.990 | 63.780 | 413 |
| 2024-10-22 | 69.300 | 70.980 | 69.300 | 70.010 | 65.675 | 329 |
| 2024-10-21 | 69.200 | 69.980 | 69.200 | 69.980 | 65.647 | 666 |
| 2024-10-18 | 69.470 | 69.470 | 68.510 | 69.460 | 65.159 | 57 |
| 2024-10-17 | 68.980 | 69.480 | 68.980 | 69.480 | 65.178 | 75 |
| 2024-10-16 | 68.500 | 68.990 | 67.700 | 68.980 | 64.709 | 141 |
| 2024-10-15 | 68.500 | 68.500 | 67.500 | 68.500 | 64.258 | 311 |
| 2024-10-14 | 67.470 | 68.500 | 67.460 | 68.500 | 64.258 | 867 |
| 2024-10-11 | 67.480 | 67.480 | 67.480 | 67.480 | 63.301 | 51 |
| 2024-10-10 | 67.600 | 67.600 | 67.480 | 67.480 | 63.301 | 221 |
| 2024-10-09 | 67.510 | 67.710 | 67.510 | 67.600 | 63.414 | 413 |
| 2024-10-08 | 68.500 | 68.980 | 67.000 | 67.500 | 63.320 | 193 |
| 2024-10-07 | 67.970 | 68.010 | 67.970 | 68.010 | 63.799 | 166 |
| 2024-10-04 | 67.990 | 67.990 | 67.210 | 67.970 | 63.761 | 16 |
| 2024-10-03 | 66.800 | 68.000 | 66.800 | 67.990 | 63.780 | 229 |
| 2024-10-02 | 66.500 | 67.490 | 66.500 | 66.800 | 62.664 | 233 |
| 2024-10-01 | 66.500 | 67.490 | 66.500 | 66.500 | 62.382 | 321 |
| 2024-09-30 | 65.800 | 66.500 | 65.800 | 66.500 | 62.382 | 82 |
| 2024-09-27 | 65.570 | 65.800 | 65.570 | 65.800 | 61.725 | 111 |
| 2024-09-26 | 66.000 | 66.000 | 65.520 | 65.570 | 61.510 | 424 |
| 2024-09-25 | 65.980 | 66.000 | 65.600 | 66.000 | 61.913 | 279 |
| 2024-09-24 | 65.520 | 65.990 | 65.520 | 65.990 | 61.904 | 2 |
| 2024-09-23 | 65.510 | 65.600 | 65.510 | 65.520 | 61.463 | 121 |
| 2024-09-20 | 65.500 | 65.500 | 65.500 | 65.500 | 61.444 | 20 |
| 2024-09-19 | 64.530 | 65.000 | 64.530 | 65.000 | 60.975 | 111 |
| 2024-09-18 | 65.000 | 65.000 | 64.510 | 64.530 | 60.534 | 83 |
| 2024-09-17 | 64.500 | 65.000 | 64.010 | 65.000 | 60.975 | 287 |
| 2024-09-16 | 63.000 | 64.500 | 63.000 | 64.500 | 60.506 | 413 |
| 2024-09-13 | 64.480 | 65.490 | 64.010 | 64.980 | 60.956 | 328 |
| 2024-09-12 | 63.020 | 64.480 | 63.020 | 64.480 | 60.487 | 151 |
| 2024-09-11 | 63.000 | 63.500 | 62.510 | 63.020 | 59.118 | 228 |
| 2024-09-10 | 62.110 | 63.010 | 62.110 | 63.000 | 59.099 | 301 |
| 2024-09-09 | 63.990 | 65.000 | 62.100 | 62.110 | 58.264 | 816 |
| 2024-09-06 | 65.020 | 65.980 | 62.500 | 64.480 | 60.487 | 389 |
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.