Credit Agricole SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	14.178	14.180	13.860	13.988	11.826	1,954,403
2024-09-02	14.178	14.235	14.035	14.185	11.993	146,332
2024-08-30	13.940	14.155	13.940	14.083	11.907	2,022,984
2024-08-29	13.788	13.880	13.750	13.828	11.691	2,113,000
2024-08-28	13.720	13.825	13.720	13.773	11.645	1,604,472
2024-08-27	13.675	13.795	13.675	13.743	11.619	1,994,889
2024-08-23	13.615	13.720	13.585	13.703	11.585	1,225,203
2024-08-22	13.578	13.655	13.530	13.603	11.501	6,959,985
2024-08-21	13.505	13.660	13.505	13.585	11.486	10,359,373
2024-08-20	13.610	13.625	13.465	13.508	11.421	150,189
2024-08-19	13.558	13.660	13.510	13.563	11.467	766,779
2024-08-16	13.520	13.570	13.440	13.518	11.429	2,642,763
2024-08-15	13.330	13.530	13.300	13.483	11.399	8,269,102
2024-08-14	13.220	13.315	13.130	13.315	11.258	4,454,923
2024-08-13	13.178	13.265	13.150	13.243	11.197	4,816,463
2024-08-12	13.158	13.245	12.844	13.188	11.150	2,036,510
2024-08-09	13.188	13.250	13.050	13.153	11.120	229,076
2024-08-08	13.100	13.175	12.960	13.143	11.112	106,994
2024-08-07	12.978	13.290	12.860	13.190	11.152	359,794
2024-08-06	13.040	13.200	12.740	12.893	10.901	1,568,449
2024-08-05	12.673	13.005	12.410	12.928	10.930	6,537,393
2024-08-02	13.810	13.855	12.940	12.978	10.972	1,042,010
2024-08-01	14.100	14.320	13.810	13.945	11.790	1,335,274
2024-07-31	13.930	14.065	13.930	14.038	11.869	2,658,322
2024-07-30	13.863	13.980	13.840	13.913	11.763	70,186
2024-07-29	13.920	14.005	13.785	13.858	11.717	205,259
2024-07-26	13.853	13.935	13.785	13.873	11.729	316,720
2024-07-25	13.875	13.875	13.590	13.818	11.683	12,469,932
2024-07-24	14.035	14.035	13.755	13.943	11.788	1,348,980
2024-07-23	13.983	14.100	13.920	14.013	11.848	293,002
2024-07-22	13.900	14.060	13.890	14.020	11.854	3,962,419
2024-07-19	13.828	13.915	13.635	13.863	11.721	152,333
2024-07-18	13.868	13.965	13.635	13.898	11.750	209,165
2024-07-17	13.688	13.800	13.610	13.768	11.640	1,084,733
2024-07-16	13.568	13.715	13.485	13.653	11.543	1,390,630
2024-07-15	13.540	13.660	13.400	13.603	11.501	68,021
2024-07-12	13.568	13.655	13.420	13.565	11.469	257,785
2024-07-11	13.510	13.615	13.355	13.553	11.459	343,227
2024-07-10	13.400	13.495	13.260	13.405	11.334	260,499
2024-07-09	13.530	13.725	13.195	13.305	11.249	210,690
2024-07-08	13.468	13.940	13.390	13.548	11.454	2,556,660
2024-07-05	13.540	13.685	13.475	13.595	11.495	201,275
2024-07-04	13.425	13.685	13.180	13.608	11.505	17,156,335
2024-07-03	13.088	13.385	12.890	13.378	11.311	9,271,165
2024-07-02	13.180	13.180	12.920	12.998	10.989	2,892,661
2024-07-01	13.420	13.490	13.100	13.163	11.129	11,090,968
2024-06-28	12.920	13.015	12.675	12.678	10.719	926,796
2024-06-27	12.900	13.080	12.880	12.920	10.924	624,770
2024-06-26	13.100	13.180	12.865	12.968	10.964	5,272,975
2024-06-25	13.340	13.400	13.050	13.093	11.070	2,016,342
2024-06-24	13.000	13.345	12.960	13.305	11.249	1,652,080
2024-06-21	13.183	13.270	12.969	13.040	11.025	377,758
2024-06-20	12.953	13.220	12.880	13.193	11.154	5,022,222
2024-06-19	13.068	13.120	12.935	12.963	10.960	5,412,780
2024-06-18	12.968	13.185	12.890	13.025	11.013	731,942
2024-06-17	12.875	13.160	12.875	12.978	10.972	2,540,754
2024-06-14	13.230	13.310	12.700	12.925	10.928	1,546,954
2024-06-13	13.758	13.765	13.300	13.330	11.271	2,201,569
2024-06-12	13.673	14.015	13.480	13.768	11.640	2,149,687
2024-06-11	14.010	14.225	13.400	13.558	11.463	6,367,637

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.5700 EUR
2026-05-26	1.1300 EUR
2025-05-23	1.1000 EUR
2024-05-29	1.0500 EUR
2023-05-30	1.0500 EUR
2022-05-30	1.0500 EUR
2021-05-18	0.8000 EUR
2019-05-24	0.6900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.