Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	8.440	8.553	8.346	8.474	6.103	4,557,009
2022-10-07	8.505	8.570	8.407	8.490	6.115	801,321
2022-10-06	8.600	8.655	8.490	8.524	6.139	1,959,705
2022-10-05	8.751	8.823	8.510	8.568	6.171	5,046,523
2022-10-04	8.582	8.823	8.582	8.787	6.329	3,938,250
2022-10-03	8.400	8.496	8.127	8.448	6.085	10,159,232
2022-09-30	8.292	8.378	8.245	8.339	6.006	3,165,679
2022-09-29	8.434	8.434	8.179	8.213	5.915	3,286,381
2022-09-28	8.600	8.620	8.308	8.461	6.094	4,701,606
2022-09-27	8.931	8.990	8.677	8.693	6.261	2,346,680
2022-09-26	8.867	8.986	8.741	8.861	6.382	2,221,687
2022-09-23	9.164	9.167	8.888	8.934	6.435	3,380,565
2022-09-22	9.045	9.324	9.000	9.149	6.589	1,874,179
2022-09-21	9.220	9.231	9.049	9.179	6.611	1,753,785
2022-09-20	9.487	9.504	9.220	9.238	6.654	6,786,147
2022-09-16	9.446	9.530	9.289	9.370	6.749	8,725,042
2022-09-15	9.600	9.800	9.564	9.617	6.927	8,637,711
2022-09-14	9.580	9.739	9.577	9.665	6.961	4,506,492
2022-09-13	9.734	9.846	9.647	9.686	6.976	1,996,544
2022-09-12	9.491	9.788	9.478	9.705	6.990	14,683,801
2022-09-09	9.270	9.499	9.270	9.431	6.793	6,452,394
2022-09-08	9.120	9.263	9.052	9.216	6.638	5,654,880
2022-09-07	9.037	9.110	8.953	9.109	6.561	950,040
2022-09-06	9.055	9.171	9.024	9.131	6.577	33,534,958
2022-09-05	9.125	9.125	8.951	9.051	6.519	1,603,760
2022-09-02	9.053	9.333	9.053	9.309	6.705	2,866,602
2022-09-01	9.113	9.113	8.941	8.989	6.474	3,348,122
2022-08-31	9.275	9.298	9.132	9.165	6.601	3,310,323
2022-08-30	9.151	9.416	9.130	9.232	6.649	3,998,108
2022-08-26	9.357	9.357	9.080	9.102	6.556	2,222,468
2022-08-25	9.400	9.424	9.205	9.261	6.670	5,385,747
2022-08-24	9.327	9.327	9.193	9.309	6.705	3,184,154
2022-08-23	9.300	9.475	9.280	9.349	6.734	1,465,424
2022-08-22	9.560	9.560	9.225	9.292	6.692	3,768,966
2022-08-19	9.730	9.730	9.521	9.552	6.880	3,410,897
2022-08-18	9.879	9.906	9.761	9.783	7.046	5,087,231
2022-08-17	10.100	10.128	9.897	9.923	7.147	3,670,278
2022-08-16	10.050	10.128	10.022	10.054	7.241	18,166,177
2022-08-15	10.040	10.102	9.944	9.998	7.201	2,077,382
2022-08-12	10.050	10.138	10.050	10.107	7.280	5,686,260
2022-08-11	10.020	10.076	9.992	10.038	7.230	1,566,495
2022-08-10	9.860	10.010	9.842	9.996	7.200	5,759,518
2022-08-09	9.873	9.971	9.837	9.892	7.125	30,372,524
2022-08-08	9.860	9.937	9.769	9.890	7.124	2,802,006
2022-08-05	9.580	9.823	9.580	9.716	6.998	6,855,526
2022-08-04	9.345	9.609	9.266	9.579	6.900	5,933,048
2022-08-03	8.965	9.141	8.875	9.129	6.575	3,307,695
2022-08-02	8.900	8.963	8.785	8.944	6.442	1,293,840
2022-08-01	8.931	9.060	8.907	8.927	6.430	1,749,380
2022-07-29	8.840	9.026	8.840	8.945	6.443	2,833,765
2022-07-28	8.700	8.802	8.674	8.763	6.311	1,696,440
2022-07-27	8.651	8.703	8.600	8.652	6.232	2,590,211
2022-07-26	8.660	8.660	8.543	8.627	6.214	8,340,105
2022-07-25	8.560	8.712	8.487	8.655	6.234	3,414,165
2022-07-22	8.560	8.602	8.420	8.498	6.121	2,183,168
2022-07-21	8.741	8.741	8.418	8.569	6.172	3,143,880
2022-07-20	8.751	8.854	8.566	8.640	6.223	3,205,802
2022-07-19	8.393	8.677	8.380	8.672	6.246	2,178,320
2022-07-18	8.368	8.547	8.330	8.421	6.065	1,477,076
2022-07-15	8.220	8.270	8.097	8.256	5.946	3,459,938

← NewerPage 18 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.