Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	16.503	16.503	16.503	16.503	14.886	0
2026-04-30	16.800	17.150	15.990	16.503	14.886	1,742,133
2026-04-29	17.258	17.400	17.210	17.293	15.599	2,136,198
2026-04-28	17.178	17.625	16.795	17.298	15.603	242,873
2026-04-27	17.100	17.225	17.025	17.105	15.430	16,305
2026-04-24	17.078	17.135	16.900	17.065	15.394	6,638,849
2026-04-23	17.200	17.280	17.000	17.198	15.513	555,717
2026-04-22	17.440	17.515	17.230	17.275	15.583	1,763,577
2026-04-21	17.620	17.780	17.320	17.468	15.757	1,875,394
2026-04-20	17.520	17.675	17.420	17.603	15.878	2,914,471
2026-04-17	17.288	17.780	16.955	17.743	16.005	101,187
2026-04-16	17.410	17.790	17.285	17.295	15.601	1,215,464
2026-04-15	17.420	17.435	17.070	17.328	15.630	353,566
2026-04-14	17.200	17.375	17.075	17.325	15.628	2,903,816
2026-04-13	17.085	17.085	16.900	17.058	15.387	4,294,883
2026-04-10	17.240	17.325	17.050	17.073	15.400	2,207,356
2026-04-09	17.300	17.300	16.965	17.153	15.472	7,246,110
2026-04-08	17.288	17.650	17.200	17.263	15.572	3,554,207
2026-04-07	16.445	16.725	16.345	16.360	14.758	1,485,358
2026-04-02	16.258	16.870	16.095	16.338	14.737	12,435
2026-04-01	16.420	16.780	16.420	16.575	14.952	2,286,982
2026-03-31	15.853	16.050	15.775	15.898	14.340	958,058
2026-03-30	15.845	15.845	15.680	15.825	14.275	3,463,373
2026-03-27	16.000	16.040	15.700	15.868	14.313	1,692,047
2026-03-26	16.230	16.230	15.915	15.963	14.399	614,030
2026-03-25	16.265	16.450	16.265	16.283	14.688	8,835,894
2026-03-24	16.300	16.600	15.945	16.113	14.534	1,812,469
2026-03-23	15.968	16.425	15.465	16.230	14.640	1,033,800
2026-03-20	16.420	16.550	15.975	16.030	14.460	8,335,248
2026-03-19	16.495	16.495	16.125	16.275	14.681	1,285,642
2026-03-18	16.620	16.910	16.260	16.678	15.044	2,998,016
2026-03-17	16.378	16.695	16.070	16.485	14.870	3,070,395
2026-03-16	16.300	16.540	16.170	16.405	14.798	1,556,446
2026-03-13	16.368	16.515	16.010	16.310	14.713	5,373,983
2026-03-12	16.940	16.950	16.400	16.553	14.931	19,687,953
2026-03-11	16.953	17.140	16.695	16.988	15.324	405,521
2026-03-10	16.978	17.340	16.945	17.140	15.461	18,370,007
2026-03-09	16.300	16.590	16.200	16.553	14.931	2,792,769
2026-03-06	17.100	17.265	16.540	16.758	15.116	1,241,339
2026-03-05	17.600	17.605	17.030	17.043	15.373	185,923
2026-03-04	17.553	17.775	17.150	17.628	15.901	3,727,524
2026-03-03	18.065	18.065	17.250	17.545	15.827	48,939
2026-03-02	18.278	18.520	17.820	18.403	16.600	497,074
2026-02-27	19.020	19.135	18.710	18.770	16.932	1,252,024
2026-02-26	19.070	19.070	18.930	19.008	17.146	16,384
2026-02-25	18.620	19.070	18.600	19.068	17.200	26,673
2026-02-24	18.620	18.975	18.305	18.518	16.704	40,281
2026-02-23	18.700	18.895	18.665	18.725	16.891	49,529
2026-02-20	18.280	18.635	18.280	18.550	16.733	6,414,703
2026-02-19	18.358	18.575	18.005	18.268	16.478	2,101,405
2026-02-18	18.125	18.900	18.125	18.308	16.514	2,180,739
2026-02-17	17.915	18.235	17.425	18.038	16.271	2,428,980
2026-02-16	17.900	18.130	17.885	18.018	16.253	431,383
2026-02-13	17.900	18.010	17.525	17.808	16.063	1,937,748
2026-02-12	18.030	18.295	17.905	17.943	16.185	1,679,182
2026-02-11	18.068	18.230	17.705	18.018	16.253	621,866
2026-02-10	18.200	18.400	18.040	18.125	16.350	4,800,844
2026-02-09	17.935	18.230	17.915	18.220	16.435	10,077,956
2026-02-06	17.700	17.910	17.695	17.850	16.102	2,804,327
2026-02-05	18.153	18.325	17.630	17.683	15.951	1,741,024

← NewerPage 3 of 22 · 1,267 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.