Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	10.311	10.472	10.306	10.369	7.469	3,108,711
2023-03-29	10.144	10.287	10.090	10.251	7.384	9,849,022
2023-03-28	10.090	10.226	9.934	10.074	7.256	2,989,068
2023-03-27	10.100	10.178	9.895	10.043	7.234	3,776,219
2023-03-24	10.100	10.100	9.706	9.922	7.146	6,566,537
2023-03-23	10.210	10.290	10.124	10.162	7.319	2,606,480
2023-03-22	10.311	10.452	10.244	10.271	7.398	9,822,062
2023-03-21	10.320	10.356	10.194	10.279	7.404	5,744,066
2023-03-20	9.799	10.140	9.561	10.071	7.254	5,498,168
2023-03-17	10.328	10.396	9.964	10.010	7.210	15,824,872
2023-03-16	10.600	10.606	10.024	10.250	7.383	5,124,263
2023-03-15	10.848	10.848	10.078	10.327	7.438	30,128,769
2023-03-14	10.600	10.902	10.512	10.799	7.778	11,182,008
2023-03-13	10.960	11.010	10.488	10.685	7.696	12,200,974
2023-03-10	11.000	11.020	10.840	11.010	7.930	10,983,198
2023-03-09	11.431	11.431	11.270	11.313	8.148	2,700,185
2023-03-08	11.349	11.484	11.320	11.455	8.251	12,288,421
2023-03-07	11.503	11.552	11.386	11.407	8.216	3,408,623
2023-03-06	11.488	11.540	11.456	11.509	8.290	3,215,659
2023-03-03	11.349	11.450	11.336	11.435	8.236	5,712,896
2023-03-02	11.324	11.324	11.194	11.312	8.148	7,102,261
2023-03-01	11.560	11.568	11.360	11.394	8.207	2,018,616
2023-02-28	11.450	11.672	11.360	11.555	8.323	4,814,757
2023-02-27	11.360	11.518	11.360	11.474	8.264	2,647,145
2023-02-24	11.501	11.534	11.338	11.357	8.180	2,864,570
2023-02-23	11.412	11.490	11.400	11.483	8.271	4,367,686
2023-02-22	11.593	11.602	11.350	11.395	8.208	7,951,446
2023-02-21	11.663	11.712	11.516	11.631	8.378	7,668,444
2023-02-20	11.672	11.806	11.672	11.696	8.424	5,698,554
2023-02-17	11.705	11.754	11.606	11.743	8.458	1,637,527
2023-02-16	11.600	11.834	11.600	11.785	8.488	6,353,127
2023-02-15	11.600	11.608	11.508	11.576	8.338	6,430,631
2023-02-14	11.574	11.626	11.518	11.615	8.366	2,257,914
2023-02-13	11.600	11.640	11.534	11.558	8.325	4,224,963
2023-02-10	11.600	11.668	11.494	11.519	8.297	5,189,196
2023-02-09	11.461	11.940	11.461	11.662	8.400	7,243,453
2023-02-08	11.160	11.306	11.154	11.241	8.097	2,956,482
2023-02-07	11.040	11.214	10.998	11.139	8.023	5,956,960
2023-02-06	11.185	11.198	11.030	11.035	7.948	3,242,600
2023-02-03	11.200	11.278	11.110	11.253	8.105	2,833,126
2023-02-02	11.101	11.220	11.048	11.205	8.071	6,079,537
2023-02-01	11.035	11.106	10.960	11.074	7.976	4,843,269
2023-01-31	11.000	11.098	10.950	11.020	7.937	1,732,692
2023-01-30	10.955	11.016	10.940	10.948	7.886	3,615,072
2023-01-27	10.840	10.962	10.836	10.953	7.889	4,981,249
2023-01-26	10.732	10.856	10.732	10.841	7.809	2,965,687
2023-01-25	10.687	10.687	10.590	10.675	7.689	2,160,935
2023-01-24	10.621	10.706	10.581	10.681	7.693	3,039,729
2023-01-23	10.572	10.656	10.572	10.584	7.623	7,026,591
2023-01-20	10.460	10.544	10.456	10.510	7.570	5,896,661
2023-01-19	10.541	10.544	10.390	10.441	7.520	5,024,615
2023-01-18	10.578	10.668	10.578	10.595	7.631	7,421,619
2023-01-17	10.627	10.638	10.486	10.537	7.590	5,396,503
2023-01-16	10.500	10.642	10.500	10.622	7.651	3,621,514
2023-01-13	10.536	10.536	10.418	10.506	7.567	4,923,105
2023-01-12	10.466	10.584	10.466	10.550	7.599	7,535,514
2023-01-11	10.440	10.504	10.400	10.411	7.499	13,985,971
2023-01-10	10.490	10.556	10.406	10.461	7.535	10,126,228
2023-01-09	10.541	10.584	10.486	10.537	7.590	12,088,085
2023-01-06	10.460	10.530	10.384	10.502	7.564	1,774,638

← NewerPage 16 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.