Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	18.220	18.315	17.820	18.238	16.451	6,384,865
2026-02-03	18.700	18.830	18.645	18.760	16.923	4,010,425
2026-02-02	18.140	18.495	18.105	18.463	16.654	15,147
2026-01-30	18.200	18.270	18.120	18.203	16.420	4,996,069
2026-01-29	18.153	18.250	17.995	18.048	16.280	9,983,862
2026-01-28	18.220	18.220	17.995	18.063	16.293	1,938,093
2026-01-27	17.950	18.260	17.950	18.188	16.406	1,884,163
2026-01-26	17.520	17.755	17.505	17.685	15.953	4,171,791
2026-01-23	17.620	17.650	17.370	17.395	15.691	497,454
2026-01-22	17.400	17.580	17.360	17.523	15.806	3,161,467
2026-01-21	17.200	17.325	17.055	17.243	15.554	19,495
2026-01-20	17.358	17.415	17.110	17.255	15.565	728,169
2026-01-19	17.230	17.395	17.155	17.365	15.664	6,820
2026-01-16	17.620	17.685	17.480	17.503	15.788	648,584
2026-01-15	17.745	17.855	17.580	17.648	15.919	1,370,968
2026-01-14	17.815	17.815	17.671	17.753	16.014	2,003,965
2026-01-13	17.720	17.815	17.640	17.750	16.011	566,287
2026-01-12	17.758	17.795	17.375	17.628	15.901	631,659
2026-01-09	17.600	17.686	17.395	17.653	15.924	1,792,757
2026-01-08	17.335	17.590	17.335	17.565	15.845	273,317
2026-01-07	17.640	17.695	17.308	17.308	15.612	1,455,089
2026-01-06	17.745	17.895	17.505	17.543	15.824	2,145,054
2026-01-05	17.853	17.890	17.500	17.775	16.034	6,657,237
2026-01-02	17.500	17.820	17.485	17.783	16.041	1,649,649
2025-12-31	17.653	17.690	17.500	17.523	15.806	29,858
2025-12-30	17.440	17.660	17.440	17.635	15.908	2,216,290
2025-12-29	17.553	17.600	17.440	17.498	15.784	13,721,578
2025-12-24	17.558	17.575	17.515	17.565	15.845	1,253
2025-12-23	17.600	17.660	17.455	17.595	15.872	3,307
2025-12-22	17.558	17.605	17.510	17.560	15.840	6,140,899
2025-12-19	17.460	17.615	17.460	17.603	15.878	3,170,061
2025-12-18	17.363	17.446	17.260	17.433	15.725	2,705,422
2025-12-17	17.270	17.410	17.270	17.383	15.680	1,300,271
2025-12-16	17.178	17.395	17.155	17.225	15.538	8,795,496
2025-12-15	17.145	17.200	17.050	17.143	15.463	3,061,401
2025-12-12	17.363	17.540	17.115	17.145	15.466	1,998,812
2025-12-11	17.100	17.305	17.050	17.263	15.572	5,228,866
2025-12-10	17.155	17.155	17.050	17.093	15.418	2,924,039
2025-12-09	16.940	17.230	16.925	17.118	15.441	9,547,706
2025-12-08	16.763	16.900	16.705	16.863	15.211	4,325,867
2025-12-05	16.878	16.985	16.795	16.818	15.170	257,779
2025-12-04	16.800	16.840	16.690	16.823	15.175	6,657,814
2025-12-03	16.840	16.840	16.660	16.668	15.035	141,343
2025-12-02	16.620	16.875	16.605	16.868	15.215	2,733,728
2025-12-01	16.510	16.645	16.495	16.578	14.954	592,084
2025-11-28	16.510	16.521	16.410	16.495	14.879	430,798
2025-11-27	16.483	16.535	16.415	16.503	14.886	4,237,258
2025-11-26	16.400	16.488	16.315	16.488	14.873	7,093,839
2025-11-25	16.158	16.390	16.000	16.325	14.726	10,302,503
2025-11-24	16.178	16.265	16.055	16.188	14.602	1,885,941
2025-11-21	15.978	16.108	15.780	16.108	14.530	3,008,531
2025-11-20	15.985	16.190	15.985	16.028	14.458	1,950,939
2025-11-19	15.985	15.985	15.720	15.923	14.363	2,601,114
2025-11-18	16.078	16.085	15.815	15.838	14.286	2,820,254
2025-11-17	16.278	16.320	16.140	16.258	14.665	3,898,108
2025-11-14	16.475	16.475	16.205	16.338	14.737	650,479
2025-11-13	16.275	16.625	16.275	16.598	14.972	304,468
2025-11-12	16.088	16.420	16.055	16.268	14.674	524,347
2025-11-11	15.978	16.240	15.535	16.088	14.512	7,718
2025-11-10	15.710	15.980	15.705	15.965	14.401	5,952,642

← NewerPage 4 of 5 · 254 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.