Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	12.680	13.024	12.528	12.897	10.184	13,174,696
2023-12-13	12.650	12.734	12.574	12.630	9.973	717,649
2023-12-12	12.690	12.714	12.600	12.650	9.989	1,661,300
2023-12-11	12.564	12.704	12.536	12.653	9.991	4,260,141
2023-12-08	12.400	12.642	12.374	12.603	9.952	5,538,717
2023-12-07	12.341	12.488	12.258	12.458	9.837	1,895,432
2023-12-06	12.136	12.422	12.096	12.421	9.808	3,722,831
2023-12-05	12.084	12.196	12.024	12.168	9.608	1,812,382
2023-12-04	12.000	12.140	11.976	12.118	9.569	2,197,203
2023-12-01	12.000	12.104	11.948	12.067	9.528	2,415,333
2023-11-30	11.802	12.024	11.802	11.959	9.443	7,510,881
2023-11-29	11.661	11.812	11.604	11.764	9.289	1,281,140
2023-11-28	11.701	11.816	11.638	11.727	9.260	2,829,210
2023-11-27	11.638	11.818	11.638	11.737	9.268	2,431,829
2023-11-24	11.711	11.800	11.640	11.764	9.289	2,237,611
2023-11-23	11.701	11.792	11.628	11.722	9.256	1,567,855
2023-11-22	11.709	11.786	11.674	11.735	9.266	6,088,784
2023-11-21	11.713	11.876	11.642	11.743	9.273	1,560,178
2023-11-20	11.664	11.852	11.664	11.803	9.320	3,843,003
2023-11-17	11.640	11.792	10.762	11.735	9.266	11,442,733
2023-11-16	11.690	11.754	11.600	11.656	9.204	4,479,792
2023-11-15	11.814	11.814	11.582	11.673	9.217	2,313,061
2023-11-14	11.642	11.836	11.642	11.780	9.302	4,810,516
2023-11-13	11.685	11.814	11.685	11.732	9.264	2,847,182
2023-11-10	11.669	11.796	11.606	11.705	9.243	2,750,175
2023-11-09	11.793	11.814	11.678	11.732	9.264	5,477,914
2023-11-08	11.749	11.836	11.508	11.738	9.269	4,431,153
2023-11-07	11.602	11.686	11.544	11.589	9.151	2,555,578
2023-11-06	11.684	11.800	11.632	11.658	9.205	2,045,398
2023-11-03	11.621	11.770	11.496	11.714	9.250	4,220,211
2023-11-02	11.480	11.626	11.354	11.562	9.130	2,780,278
2023-11-01	11.378	11.476	11.176	11.432	9.027	7,922,195
2023-10-31	11.267	11.436	11.176	11.355	8.966	3,151,256
2023-10-30	11.191	11.302	11.120	11.266	8.896	1,315,025
2023-10-27	11.292	11.366	11.138	11.206	8.849	2,615,576
2023-10-26	11.200	11.226	11.062	11.212	8.853	2,993,214
2023-10-25	11.170	11.330	11.110	11.271	8.900	3,603,724
2023-10-24	11.221	11.400	11.168	11.176	8.825	10,332,253
2023-10-23	11.200	11.360	11.164	11.337	8.952	3,194,534
2023-10-20	11.200	11.320	11.176	11.252	8.885	4,002,133
2023-10-19	11.349	11.456	11.290	11.456	9.046	4,532,850
2023-10-18	11.541	11.628	11.426	11.456	9.046	1,383,199
2023-10-17	11.600	11.694	11.448	11.554	9.123	5,936,835
2023-10-16	11.450	11.594	11.306	11.543	9.115	2,788,955
2023-10-13	11.708	11.708	11.360	11.370	8.978	3,098,292
2023-10-12	11.743	11.810	11.644	11.673	9.217	1,215,906
2023-10-11	11.587	11.744	11.530	11.693	9.233	2,592,477
2023-10-10	11.578	11.680	11.382	11.673	9.217	4,680,125
2023-10-09	11.368	11.758	11.368	11.441	9.034	4,370,004
2023-10-06	11.358	11.708	11.358	11.667	9.213	3,187,269
2023-10-05	11.381	11.478	11.312	11.435	9.029	4,296,970
2023-10-04	11.341	11.420	11.288	11.338	8.953	1,586,284
2023-10-03	11.509	11.580	11.342	11.346	8.959	3,289,079
2023-10-02	11.701	11.762	11.526	11.527	9.102	2,810,632
2023-09-29	11.661	11.730	11.608	11.692	9.232	3,060,784
2023-09-28	11.482	11.682	11.424	11.651	9.200	2,297,471
2023-09-27	11.458	11.540	11.432	11.464	9.052	3,426,178
2023-09-26	11.450	11.450	11.312	11.417	9.015	11,505,318
2023-09-25	11.520	11.570	11.402	11.442	9.035	3,459,847
2023-09-22	11.626	11.626	11.458	11.506	9.085	1,931,505

← NewerPage 13 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.