Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	10.668	10.826	10.668	10.798	8.526	4,933,981
2023-06-28	10.629	10.670	10.540	10.628	8.392	2,231,952
2023-06-27	10.460	10.626	10.450	10.625	8.390	18,807,071
2023-06-26	10.450	10.478	10.222	10.437	8.241	9,199,454
2023-06-23	10.572	10.572	10.396	10.475	8.271	1,617,943
2023-06-22	10.768	10.778	10.570	10.615	8.382	3,959,207
2023-06-21	10.791	10.900	10.784	10.815	8.540	2,078,570
2023-06-20	10.850	10.858	10.752	10.808	8.534	4,406,812
2023-06-19	10.850	10.984	10.812	10.815	8.540	1,467,195
2023-06-16	10.850	10.874	10.762	10.796	8.525	4,824,622
2023-06-15	10.989	10.994	10.772	10.830	8.552	13,408,622
2023-06-14	10.854	11.022	10.854	10.956	8.651	4,433,815
2023-06-13	10.829	10.856	10.712	10.814	8.539	6,222,796
2023-06-12	10.869	10.900	10.772	10.808	8.534	7,238,720
2023-06-09	10.994	10.994	10.752	10.798	8.526	1,406,443
2023-06-08	10.900	11.034	10.900	10.946	8.643	23,986,808
2023-06-07	10.880	10.900	10.750	10.845	8.563	7,455,634
2023-06-06	10.800	10.852	10.700	10.817	8.541	13,298,816
2023-06-05	10.970	11.028	10.782	10.799	8.527	18,592,515
2023-06-02	10.734	10.954	10.734	10.924	8.626	3,677,223
2023-06-01	10.628	10.800	10.628	10.667	8.423	15,707,290
2023-05-31	10.774	10.774	10.628	10.693	8.443	11,151,765
2023-05-30	10.915	10.970	10.730	10.761	8.497	3,322,701
2023-05-26	11.850	11.956	10.800	11.956	8.612	5,662,368
2023-05-25	11.874	11.874	11.674	11.820	8.514	6,574,088
2023-05-24	11.910	11.910	11.741	11.800	8.499	9,189,723
2023-05-23	11.901	12.006	11.874	11.974	8.625	14,254,743
2023-05-22	11.901	11.944	11.854	11.908	8.577	7,347,320
2023-05-19	11.821	11.968	11.784	11.886	8.561	10,155,808
2023-05-18	11.754	11.914	11.754	11.865	8.546	27,055,194
2023-05-17	11.690	11.712	11.588	11.676	8.410	1,101,347
2023-05-16	11.642	11.824	11.628	11.726	8.446	1,818,795
2023-05-15	11.770	11.808	11.604	11.659	8.398	4,595,018
2023-05-12	11.602	11.884	11.602	11.737	8.454	2,600,350
2023-05-11	11.621	11.820	11.356	11.485	8.272	6,053,051
2023-05-10	11.388	11.832	11.388	11.723	8.444	5,455,408
2023-05-09	11.120	11.212	11.082	11.148	8.030	18,062,454
2023-05-05	10.850	11.094	10.778	11.076	7.978	4,120,605
2023-05-04	10.840	10.920	10.662	10.744	7.739	4,526,844
2023-05-03	11.044	11.044	10.853	10.853	7.817	3,037,478
2023-05-02	11.109	11.188	10.912	10.920	7.865	6,987,399
2023-04-28	11.101	11.119	10.862	11.061	7.967	5,919,055
2023-04-27	10.941	11.104	10.878	11.075	7.977	8,389,597
2023-04-26	10.869	10.934	10.650	10.933	7.875	5,359,433
2023-04-25	10.920	10.920	10.772	10.818	7.792	6,258,855
2023-04-24	10.888	11.012	10.832	11.003	7.925	18,615,423
2023-04-21	10.941	11.002	10.812	10.871	7.830	1,858,745
2023-04-20	11.101	11.138	10.914	10.977	7.906	12,248,642
2023-04-19	10.896	11.044	10.882	11.039	7.951	2,427,158
2023-04-18	10.842	10.984	10.840	10.918	7.864	10,591,431
2023-04-17	10.989	11.014	10.750	10.802	7.780	3,419,078
2023-04-14	10.741	10.968	10.702	10.964	7.897	8,815,589
2023-04-13	10.749	10.760	10.662	10.716	7.718	3,991,885
2023-04-12	10.720	10.802	10.690	10.713	7.716	1,654,760
2023-04-11	10.730	10.738	10.652	10.703	7.709	2,461,329
2023-04-06	10.488	10.664	10.488	10.654	7.674	2,332,932
2023-04-05	10.541	10.550	10.352	10.443	7.522	10,553,286
2023-04-04	10.541	10.648	10.470	10.491	7.556	3,327,262
2023-04-03	10.450	10.580	10.420	10.467	7.539	5,440,076
2023-03-31	10.400	10.432	10.252	10.404	7.494	1,653,730

← NewerPage 15 of 22 · 1,263 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.