Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	11.709	11.733	11.568	11.669	9.214	3,226,643
2023-09-20	11.650	11.822	11.630	11.822	9.335	3,515,071
2023-09-19	11.621	11.660	11.520	11.633	9.186	6,730,041
2023-09-18	11.760	11.838	11.506	11.528	9.103	3,595,094
2023-09-15	11.730	11.854	11.730	11.803	9.320	5,725,088
2023-09-14	11.581	11.762	11.508	11.736	9.267	2,884,678
2023-09-13	11.454	11.572	11.396	11.572	9.138	1,758,261
2023-09-12	11.336	11.451	11.310	11.444	9.036	3,231,515
2023-09-11	11.200	11.350	11.125	11.312	8.932	5,290,603
2023-09-08	11.250	11.274	11.048	11.168	8.818	5,450,926
2023-09-07	11.261	11.288	11.146	11.224	8.863	1,627,865
2023-09-06	11.330	11.330	11.158	11.242	8.877	2,568,730
2023-09-05	11.318	11.396	11.170	11.384	8.989	2,818,506
2023-09-04	11.697	11.704	11.564	11.573	9.138	760,189
2023-09-01	11.661	11.722	11.610	11.669	9.214	3,121,726
2023-08-31	11.684	11.684	11.684	11.684	9.226	4,709,807
2023-08-30	11.709	11.818	11.702	11.734	9.265	1,497,398
2023-08-29	11.570	11.708	11.570	11.694	9.234	2,206,873
2023-08-25	11.490	11.574	11.466	11.479	9.064	1,889,542
2023-08-24	11.461	11.556	11.458	11.496	9.077	4,427,859
2023-08-23	11.520	11.616	11.422	11.438	9.032	1,069,079
2023-08-22	11.400	11.574	11.398	11.485	9.069	1,338,555
2023-08-21	11.330	11.450	11.330	11.340	8.954	15,655,163
2023-08-18	11.370	11.374	11.220	11.309	8.930	3,462,805
2023-08-17	11.410	11.455	11.306	11.342	8.956	1,289,011
2023-08-16	11.400	11.520	11.382	11.432	9.027	926,064
2023-08-15	11.610	11.658	11.450	11.476	9.062	966,912
2023-08-14	11.589	11.636	11.550	11.566	9.133	1,291,308
2023-08-11	11.570	11.604	11.514	11.552	9.122	2,278,584
2023-08-10	11.605	11.605	11.605	11.605	9.164	2,267,423
2023-08-09	11.480	11.714	11.480	11.524	9.100	3,454,388
2023-08-08	11.610	11.672	11.334	11.472	9.059	5,196,326
2023-08-07	11.758	11.936	11.758	11.821	9.334	3,325,763
2023-08-04	11.454	11.942	11.454	11.856	9.362	5,752,522
2023-08-03	11.044	11.222	10.850	11.152	8.806	3,319,445
2023-08-02	11.096	11.096	10.950	11.013	8.696	1,654,998
2023-08-01	11.301	11.314	11.120	11.143	8.799	4,208,975
2023-07-31	11.269	11.348	11.218	11.278	8.905	7,097,557
2023-07-28	11.229	11.338	11.144	11.322	8.940	4,551,351
2023-07-27	11.181	11.290	11.090	11.145	8.800	2,765,921
2023-07-26	11.145	11.168	11.042	11.113	8.775	1,500,274
2023-07-25	11.181	11.232	11.146	11.178	8.826	709,973
2023-07-24	11.080	11.200	11.042	11.186	8.833	2,150,339
2023-07-21	11.101	11.182	11.096	11.114	8.776	2,175,927
2023-07-20	11.117	11.232	11.102	11.135	8.792	1,730,151
2023-07-19	11.080	11.134	11.020	11.122	8.782	2,933,122
2023-07-18	10.941	11.072	10.834	11.063	8.736	3,539,887
2023-07-17	10.970	11.000	10.924	10.986	8.675	1,361,729
2023-07-14	10.970	11.130	10.970	10.994	8.681	1,495,157
2023-07-13	10.909	11.036	10.816	11.018	8.700	4,101,444
2023-07-12	10.764	10.912	10.764	10.894	8.602	5,270,385
2023-07-11	10.581	10.740	10.512	10.712	8.458	5,445,897
2023-07-10	10.576	10.660	10.506	10.585	8.358	2,343,821
2023-07-07	10.500	10.626	10.444	10.604	8.373	3,899,148
2023-07-06	10.714	10.714	10.428	10.441	8.244	6,259,253
2023-07-05	10.820	10.820	10.728	10.787	8.518	4,035,606
2023-07-04	10.869	11.008	10.838	10.847	8.565	1,099,469
2023-07-03	10.869	10.970	10.865	10.939	8.638	3,447,083
2023-06-30	10.818	10.992	10.818	10.869	8.582	4,408,219
2023-06-29	10.668	10.826	10.668	10.798	8.526	4,933,981

← NewerPage 14 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.