Credit Agricole SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 14.160 | 14.160 | 13.915 | 14.068 | 11.894 | 3,678,085 |
| 2024-06-07 | 14.520 | 14.680 | 14.515 | 14.628 | 12.368 | 4,560,530 |
| 2024-06-06 | 14.535 | 14.670 | 14.380 | 14.595 | 12.340 | 20,853,748 |
| 2024-06-05 | 14.735 | 14.835 | 14.515 | 14.530 | 12.285 | 562,174 |
| 2024-06-04 | 14.853 | 14.880 | 14.555 | 14.743 | 12.465 | 20,711,733 |
| 2024-06-03 | 14.973 | 15.100 | 14.740 | 14.880 | 12.581 | 15,333,541 |
| 2024-05-31 | 14.835 | 14.940 | 14.740 | 14.865 | 12.568 | 7,622,158 |
| 2024-05-30 | 14.715 | 14.840 | 14.640 | 14.805 | 12.518 | 5,783,358 |
| 2024-05-29 | 14.878 | 14.960 | 14.655 | 14.710 | 12.437 | 3,559,126 |
| 2024-05-28 | 15.878 | 15.921 | 15.755 | 15.888 | 12.545 | 6,402,504 |
| 2024-05-24 | 15.658 | 15.820 | 15.560 | 15.773 | 12.454 | 3,656,054 |
| 2024-05-23 | 15.725 | 15.810 | 15.620 | 15.700 | 12.397 | 1,736,965 |
| 2024-05-22 | 15.778 | 15.875 | 15.680 | 15.733 | 12.423 | 4,170,816 |
| 2024-05-21 | 15.855 | 15.855 | 15.615 | 15.738 | 12.427 | 14,766,395 |
| 2024-05-20 | 15.888 | 16.005 | 15.740 | 15.868 | 12.529 | 253,630 |
| 2024-05-17 | 15.610 | 15.865 | 15.600 | 15.845 | 12.512 | 2,746,763 |
| 2024-05-16 | 15.630 | 15.735 | 15.525 | 15.598 | 12.316 | 12,697,419 |
| 2024-05-15 | 15.705 | 15.805 | 15.560 | 15.633 | 12.344 | 34,694,826 |
| 2024-05-14 | 15.688 | 15.750 | 15.525 | 15.688 | 12.387 | 155,105 |
| 2024-05-13 | 15.515 | 15.685 | 15.355 | 15.588 | 12.308 | 950,758 |
| 2024-05-10 | 15.488 | 15.600 | 15.335 | 15.475 | 12.219 | 10,057,693 |
| 2024-05-09 | 15.420 | 15.520 | 15.295 | 15.405 | 12.164 | 2,592,503 |
| 2024-05-08 | 15.260 | 15.390 | 15.260 | 15.365 | 12.133 | 929,708 |
| 2024-05-07 | 14.988 | 15.300 | 14.910 | 15.285 | 12.069 | 129,543 |
| 2024-05-03 | 14.853 | 15.230 | 14.520 | 14.798 | 11.684 | 1,095,533 |
| 2024-05-02 | 14.530 | 14.760 | 14.455 | 14.605 | 11.532 | 7,452,976 |
| 2024-05-01 | 14.558 | 14.558 | 14.550 | 14.558 | 11.495 | 8,563 |
| 2024-04-30 | 14.553 | 14.650 | 14.465 | 14.558 | 11.495 | 666,945 |
| 2024-04-29 | 14.555 | 14.665 | 14.555 | 14.583 | 11.515 | 609,611 |
| 2024-04-26 | 14.520 | 14.700 | 14.385 | 14.595 | 11.525 | 818,574 |
| 2024-04-25 | 14.478 | 14.600 | 14.360 | 14.508 | 11.455 | 3,411,078 |
| 2024-04-24 | 14.320 | 14.600 | 14.295 | 14.395 | 11.367 | 1,034,029 |
| 2024-04-23 | 14.168 | 14.410 | 14.130 | 14.383 | 11.357 | 4,251,413 |
| 2024-04-22 | 14.078 | 14.285 | 13.950 | 14.248 | 11.250 | 7,443,429 |
| 2024-04-19 | 13.853 | 14.035 | 13.745 | 14.020 | 11.070 | 1,216,477 |
| 2024-04-18 | 13.753 | 13.905 | 13.580 | 13.888 | 10.966 | 4,866,152 |
| 2024-04-17 | 13.553 | 13.805 | 13.485 | 13.690 | 10.810 | 842,504 |
| 2024-04-16 | 13.700 | 13.905 | 13.480 | 13.545 | 10.695 | 8,337,672 |
| 2024-04-15 | 13.720 | 13.986 | 13.590 | 13.838 | 10.926 | 4,015,303 |
| 2024-04-12 | 13.878 | 13.965 | 13.690 | 13.750 | 10.857 | 2,015,820 |
| 2024-04-11 | 13.953 | 14.135 | 13.643 | 13.763 | 10.867 | 2,335,524 |
| 2024-04-10 | 14.100 | 14.205 | 13.950 | 14.068 | 11.108 | 2,330,302 |
| 2024-04-09 | 14.100 | 14.215 | 14.015 | 14.018 | 11.069 | 1,278,693 |
| 2024-04-08 | 14.068 | 14.220 | 14.020 | 14.155 | 11.177 | 4,085,539 |
| 2024-04-05 | 14.140 | 14.230 | 13.915 | 14.063 | 11.104 | 8,730,416 |
| 2024-04-04 | 14.000 | 14.250 | 13.970 | 14.193 | 11.207 | 3,997,845 |
| 2024-04-03 | 13.865 | 14.110 | 13.865 | 14.088 | 11.124 | 4,196,526 |
| 2024-04-02 | 13.690 | 13.980 | 13.690 | 13.890 | 10.968 | 2,666,309 |
| 2024-03-28 | 13.576 | 13.876 | 13.498 | 13.821 | 10.913 | 2,083,279 |
| 2024-03-27 | 13.541 | 13.656 | 13.438 | 13.593 | 10.733 | 1,286,962 |
| 2024-03-26 | 13.429 | 13.605 | 13.316 | 13.582 | 10.725 | 3,048,016 |
| 2024-03-25 | 13.425 | 13.516 | 13.318 | 13.399 | 10.580 | 786,578 |
| 2024-03-22 | 13.382 | 13.526 | 13.382 | 13.420 | 10.597 | 1,829,911 |
| 2024-03-21 | 13.349 | 13.464 | 13.174 | 13.411 | 10.590 | 2,072,560 |
| 2024-03-20 | 13.204 | 13.266 | 13.194 | 13.221 | 10.440 | 2,625,461 |
| 2024-03-19 | 13.101 | 13.336 | 13.034 | 13.272 | 10.480 | 2,786,238 |
| 2024-03-18 | 13.021 | 13.139 | 12.934 | 13.112 | 10.354 | 1,978,782 |
| 2024-03-15 | 13.060 | 13.060 | 12.924 | 13.038 | 10.295 | 7,341,723 |
| 2024-03-14 | 13.000 | 13.090 | 12.892 | 13.019 | 10.280 | 2,054,938 |
| 2024-03-13 | 13.040 | 13.068 | 12.864 | 13.003 | 10.267 | 6,385,678 |
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.