Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	18.595	19.010	18.595	18.678	18.028	30,621
2026-07-27	18.500	18.705	18.500	18.648	17.999	3,627,396
2026-07-24	18.090	18.505	18.090	18.423	17.781	8,729
2026-07-23	18.258	18.260	18.010	18.028	17.400	68,398
2026-07-22	18.058	18.282	18.005	18.258	17.622	1,725,553
2026-07-21	17.940	18.080	17.940	18.058	17.429	467,905
2026-07-20	17.720	17.990	17.720	17.903	17.279	64,129
2026-07-17	17.820	17.845	17.430	17.763	17.144	625,356
2026-07-16	17.800	17.950	17.775	17.893	17.270	88,148
2026-07-15	17.800	17.845	17.710	17.768	17.149	67,908
2026-07-14	17.500	17.840	17.420	17.808	17.188	6,758
2026-07-13	17.420	17.680	17.070	17.533	16.922	7,414
2026-07-10	17.378	17.745	17.345	17.450	16.843	1,779,847
2026-07-09	17.300	17.426	17.300	17.388	16.782	425,494
2026-07-08	17.578	17.600	16.975	17.115	16.519	216,024
2026-07-07	17.853	17.940	17.570	17.663	17.048	483,719
2026-07-06	17.758	17.851	17.435	17.823	17.202	12,768
2026-07-03	17.800	17.815	17.415	17.718	17.101	953,881
2026-07-02	17.525	17.865	17.525	17.783	17.164	25,092
2026-07-01	17.558	17.915	17.230	17.443	16.835	324,567
2026-06-30	17.493	17.850	17.170	17.543	16.932	77,589
2026-06-29	17.500	17.830	17.370	17.450	16.843	4,241,457
2026-06-26	17.558	17.930	17.440	17.513	16.903	98,608
2026-06-25	17.520	17.695	17.490	17.610	16.997	10,418,221
2026-06-24	17.630	17.700	17.490	17.503	16.893	1,156,112
2026-06-23	17.620	17.710	17.185	17.625	17.012	1,234,174
2026-06-22	17.740	18.115	16.880	17.723	17.106	8,253,723
2026-06-19	17.620	17.745	16.970	17.738	17.120	11,287,700
2026-06-18	17.478	17.655	17.415	17.588	16.975	621,386
2026-06-17	17.258	17.545	17.230	17.458	16.850	10,114,199
2026-06-16	17.000	17.315	16.970	17.258	16.657	860,005
2026-06-15	17.000	17.100	16.860	16.993	16.401	14,793,972
2026-06-12	16.553	16.800	16.460	16.733	16.150	427,615
2026-06-11	16.320	16.650	16.015	16.255	15.689	237,231
2026-06-10	16.483	16.780	16.240	16.308	15.740	663,911
2026-06-09	16.525	16.710	16.435	16.440	15.868	616,580
2026-06-08	16.420	16.615	16.050	16.505	15.931	763,284
2026-06-05	16.558	16.980	16.485	16.533	15.957	2,938,636
2026-06-04	16.493	16.760	16.005	16.488	15.914	5,340,549
2026-06-03	16.520	17.315	16.415	16.488	15.914	4,201,120
2026-06-02	16.520	16.870	16.475	16.558	15.981	7,607,109
2026-06-01	16.558	16.600	16.250	16.458	15.885	161,788
2026-05-29	16.450	17.245	16.450	16.590	16.013	718,068
2026-05-28	16.340	16.655	16.000	16.333	15.764	13,786,151
2026-05-27	16.478	16.565	16.435	16.500	15.926	23,459,664
2026-05-26	16.510	16.530	16.335	16.398	15.827	1,842,614
2026-05-22	17.100	17.435	16.750	17.273	15.581	3,136,222
2026-05-21	17.130	17.445	16.775	17.173	15.491	1,509,631
2026-05-20	16.868	17.205	16.540	17.128	15.450	13,241,609
2026-05-19	16.858	17.180	16.525	16.885	15.231	7,236,715
2026-05-18	16.853	17.190	16.645	16.778	15.134	5,689,448
2026-05-15	17.170	17.170	16.820	16.888	15.233	1,180,956
2026-05-14	17.100	17.445	17.100	17.233	15.545	15,991
2026-05-13	17.000	17.745	16.810	17.005	15.339	3,386,154
2026-05-12	17.050	17.050	16.825	16.883	15.229	2,266,137
2026-05-11	17.068	17.745	17.020	17.108	15.432	1,430,044
2026-05-08	16.940	17.600	16.820	16.973	15.310	560,722
2026-05-07	17.220	17.360	16.880	17.178	15.495	3,895,766
2026-05-06	16.955	17.605	16.955	17.318	15.621	5,891,913
2026-05-05	16.500	16.755	16.160	16.638	15.008	8,974,564

← NewerPage 2 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.