Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	15.678	15.720	15.565	15.633	14.101	1,078,316
2025-11-06	15.583	15.670	15.520	15.573	14.047	2,512,642
2025-11-05	15.500	15.650	15.420	15.493	13.975	3,005,240
2025-11-04	15.520	15.640	15.385	15.588	14.061	227,723
2025-11-03	15.760	15.760	15.490	15.543	14.020	599,287
2025-10-31	15.530	16.010	15.380	15.573	14.047	1,780,774
2025-10-30	16.263	16.295	15.450	15.465	13.950	527,313
2025-10-29	16.300	16.380	16.230	16.270	14.676	1,954,304
2025-10-28	16.325	16.380	16.115	16.228	14.638	716,130
2025-10-27	16.345	16.385	16.175	16.305	14.708	760,664
2025-10-24	16.435	16.450	16.060	16.305	14.708	84,322
2025-10-23	16.388	16.480	16.300	16.403	14.796	1,305,882
2025-10-22	16.300	16.425	16.300	16.350	14.749	237,680
2025-10-21	16.475	16.475	16.265	16.328	14.728	10,372,229
2025-10-20	16.625	16.710	15.880	16.368	14.764	1,182,194
2025-10-17	16.578	16.670	16.370	16.473	14.859	4,806,869
2025-10-16	16.930	16.970	16.760	16.923	15.265	1,171,568
2025-10-15	16.935	17.100	16.835	16.865	15.213	1,636,770
2025-10-14	16.310	16.665	16.310	16.598	14.972	138,014
2025-10-13	16.525	16.595	16.415	16.480	14.866	2,203,996
2025-10-10	16.668	16.855	16.475	16.508	14.891	212,775
2025-10-09	16.505	16.800	16.500	16.603	14.976	76,711
2025-10-08	16.330	16.640	16.330	16.505	14.888	3,210,687
2025-10-07	16.253	16.390	16.220	16.290	14.694	987,271
2025-10-06	16.700	16.705	15.940	16.358	14.755	1,636,453
2025-10-03	17.045	17.105	16.790	16.898	15.242	3,160,879
2025-10-02	17.130	17.135	16.940	16.955	15.294	1,187,417
2025-10-01	16.788	17.140	16.720	17.048	15.378	2,651,169
2025-09-30	16.910	16.965	16.670	16.690	15.055	6,088,240
2025-09-29	16.940	17.005	16.850	16.948	15.288	12,039
2025-09-26	16.585	16.930	16.585	16.903	15.247	54,447
2025-09-25	16.595	16.595	16.365	16.485	14.870	541,527
2025-09-24	16.758	16.765	16.535	16.643	15.012	2,184,158
2025-09-23	16.683	16.850	16.590	16.778	15.134	2,514,812
2025-09-22	16.573	16.655	16.450	16.633	15.003	3,349,615
2025-09-19	16.440	16.560	16.405	16.498	14.882	1,189,099
2025-09-18	16.353	16.430	16.250	16.318	14.719	5,424,080
2025-09-17	16.515	16.515	16.210	16.243	14.652	1,412,588
2025-09-16	16.720	16.735	16.450	16.470	14.857	259,925
2025-09-15	16.553	16.860	16.525	16.758	15.116	1,339,609
2025-09-12	16.525	16.560	16.345	16.450	14.839	2,494,555
2025-09-11	16.340	16.500	16.295	16.455	14.843	228,523
2025-09-10	16.153	16.415	16.095	16.305	14.708	5,712,721
2025-09-09	15.958	16.080	15.925	16.030	14.460	306,912
2025-09-08	15.720	15.965	15.695	15.960	14.397	3,588,656
2025-09-05	15.920	15.995	15.680	15.715	14.176	87,589
2025-09-04	15.500	15.950	15.480	15.928	14.367	416,182
2025-09-03	15.363	15.530	15.295	15.513	13.993	273,534
2025-09-02	15.578	15.645	15.295	15.380	13.874	3,334,881
2025-09-01	15.610	15.915	15.175	15.615	14.086	1,992,686
2025-08-29	15.660	15.660	15.480	15.603	14.074	353,847
2025-08-28	15.600	15.950	15.540	15.638	14.106	1,506,607
2025-08-27	15.600	16.325	15.450	15.520	14.000	2,850,418
2025-08-26	16.200	16.295	15.380	15.643	14.110	2,598,492
2025-08-22	16.983	17.085	16.950	17.038	15.369	5,451
2025-08-21	17.025	17.025	16.830	16.983	15.319	77,113
2025-08-20	16.940	17.130	16.885	17.130	15.452	946,912
2025-08-19	16.835	17.010	16.835	16.965	15.303	2,689,131
2025-08-18	17.130	17.140	16.690	16.738	15.098	664,480
2025-08-15	17.178	17.250	17.100	17.113	15.436	3,827,224

← NewerPage 5 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.