Caisse Reg Cred Agric Mut Tourain Poitou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 104.54 | 106.98 | 104.00 | 106.98 | 106.98 | 200 |
| 2026-10-16 | 103.86 | 104.96 | 103.02 | 104.54 | 104.54 | 277 |
| 2026-10-15 | 105.98 | 105.98 | 103.02 | 103.86 | 103.86 | 553 |
| 2026-10-14 | 107.00 | 108.00 | 104.50 | 106.00 | 106.00 | 670 |
| 2026-10-13 | 109.00 | 111.00 | 105.12 | 107.00 | 107.00 | 776 |
| 2026-10-12 | 111.98 | 113.50 | 109.50 | 109.50 | 109.50 | 410 |
| 2026-10-09 | 109.20 | 112.00 | 109.20 | 112.00 | 112.00 | 105 |
| 2026-10-08 | 110.00 | 110.98 | 108.00 | 109.20 | 109.20 | 607 |
| 2026-10-07 | 117.98 | 117.98 | 108.00 | 111.98 | 111.98 | 788 |
| 2026-10-06 | 121.62 | 121.62 | 118.00 | 118.00 | 118.00 | 296 |
| 2026-10-05 | 121.00 | 122.98 | 121.00 | 121.50 | 121.50 | 7 |
| 2026-10-02 | 124.98 | 125.00 | 120.50 | 121.00 | 121.00 | 868 |
| 2026-10-01 | 125.98 | 126.48 | 120.04 | 126.48 | 126.48 | 617 |
| 2026-09-30 | 126.50 | 126.98 | 126.00 | 126.64 | 126.64 | 53 |
| 2026-09-29 | 127.00 | 127.50 | 126.50 | 126.50 | 126.50 | 50 |
| 2026-09-28 | 127.02 | 127.48 | 127.00 | 127.00 | 127.00 | 22 |
| 2026-09-25 | 127.98 | 127.98 | 127.00 | 127.00 | 127.00 | 6 |
| 2026-09-24 | 128.40 | 128.40 | 127.00 | 127.98 | 127.98 | 77 |
| 2026-09-23 | 129.50 | 129.50 | 126.50 | 128.40 | 128.40 | 931 |
| 2026-09-22 | 133.98 | 133.98 | 130.00 | 130.00 | 130.00 | 197 |
| 2026-09-21 | 134.68 | 134.68 | 132.50 | 134.00 | 134.00 | 175 |
| 2026-09-18 | 134.00 | 134.70 | 133.00 | 134.68 | 134.68 | 93 |
| 2026-09-17 | 134.68 | 134.68 | 132.02 | 134.50 | 134.50 | 405 |
| 2026-09-16 | 131.02 | 134.90 | 131.02 | 134.70 | 134.70 | 564 |
| 2026-09-15 | 133.00 | 135.90 | 131.00 | 131.00 | 131.00 | 1,927 |
| 2026-09-14 | 133.98 | 134.00 | 132.50 | 133.00 | 133.00 | 362 |
| 2026-09-11 | 133.02 | 134.00 | 133.00 | 134.00 | 134.00 | 58 |
| 2026-09-10 | 134.94 | 134.98 | 133.02 | 133.02 | 133.02 | 17 |
| 2026-09-09 | 133.02 | 134.98 | 132.22 | 134.94 | 134.94 | 280 |
| 2026-09-08 | 134.02 | 136.94 | 133.00 | 133.00 | 133.00 | 78 |
| 2026-09-07 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | 817 |
| 2026-09-04 | 132.86 | 135.88 | 132.62 | 135.88 | 135.88 | 394 |
| 2026-09-03 | 134.26 | 135.88 | 132.86 | 132.86 | 132.86 | 9 |
| 2026-09-02 | 132.52 | 134.28 | 132.52 | 134.28 | 134.28 | 45 |
| 2026-09-01 | 135.00 | 135.98 | 132.50 | 132.50 | 132.50 | 443 |
| 2026-08-31 | 133.82 | 137.80 | 133.02 | 135.00 | 135.00 | 918 |
| 2026-08-28 | 135.00 | 135.90 | 134.10 | 135.90 | 135.90 | 78 |
| 2026-08-27 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 25 |
| 2026-08-26 | 134.48 | 139.00 | 133.50 | 137.00 | 137.00 | 519 |
| 2026-08-25 | 133.02 | 134.50 | 133.02 | 134.50 | 134.50 | 71 |
| 2026-08-24 | 133.22 | 135.94 | 133.22 | 134.50 | 134.50 | 474 |
| 2026-08-21 | 137.50 | 138.00 | 137.50 | 137.50 | 137.50 | 12 |
| 2026-08-20 | 138.98 | 138.98 | 135.98 | 137.50 | 137.50 | 304 |
| 2026-08-19 | 134.02 | 138.98 | 132.64 | 138.98 | 138.98 | 913 |
| 2026-08-18 | 135.00 | 137.98 | 132.96 | 134.00 | 134.00 | 925 |
| 2026-08-17 | 137.40 | 137.40 | 135.00 | 135.00 | 135.00 | 168 |
| 2026-08-14 | 138.40 | 139.50 | 137.40 | 137.40 | 137.40 | 151 |
| 2026-08-13 | 139.00 | 139.00 | 138.50 | 138.50 | 138.50 | 60 |
| 2026-08-12 | 138.50 | 139.48 | 138.00 | 139.46 | 139.46 | 47 |
| 2026-08-11 | 137.40 | 139.48 | 137.40 | 138.50 | 138.50 | 451 |
| 2026-08-10 | 137.90 | 137.98 | 137.00 | 137.50 | 137.50 | 87 |
| 2026-08-07 | 137.50 | 139.34 | 137.48 | 138.00 | 138.00 | 120 |
| 2026-08-06 | 135.52 | 141.98 | 135.52 | 137.50 | 137.50 | 96 |
| 2026-08-05 | 139.98 | 139.98 | 133.90 | 135.52 | 135.52 | 1,537 |
| 2026-08-04 | 139.98 | 141.52 | 139.50 | 141.52 | 141.52 | 252 |
| 2026-08-03 | 138.12 | 141.94 | 138.12 | 141.50 | 141.50 | 269 |
| 2026-07-31 | 144.00 | 144.50 | 138.10 | 138.10 | 138.10 | 164 |
| 2026-07-30 | 143.40 | 144.50 | 140.52 | 143.00 | 143.00 | 350 |
| 2026-07-29 | 140.02 | 145.00 | 140.02 | 144.90 | 144.90 | 657 |
| 2026-07-28 | 140.50 | 145.98 | 140.00 | 140.52 | 140.52 | 1,041 |
Page 1 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.