Credit Agricole SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 17.045 | 17.155 | 17.010 | 17.135 | 15.457 | 2,262,642 |
| 2025-08-13 | 16.958 | 17.080 | 16.940 | 17.038 | 15.369 | 23,016 |
| 2025-08-12 | 17.058 | 17.133 | 17.000 | 17.018 | 15.351 | 3,042,523 |
| 2025-08-11 | 16.920 | 17.060 | 16.860 | 17.028 | 15.360 | 35,111 |
| 2025-08-08 | 16.445 | 16.960 | 16.445 | 16.948 | 15.288 | 3,829,706 |
| 2025-08-07 | 16.320 | 16.450 | 16.320 | 16.383 | 14.778 | 3,374,264 |
| 2025-08-06 | 16.155 | 16.315 | 16.155 | 16.303 | 14.706 | 1,777,714 |
| 2025-08-05 | 16.078 | 16.190 | 16.020 | 16.088 | 14.512 | 12,409 |
| 2025-08-04 | 15.945 | 16.125 | 15.945 | 16.048 | 14.476 | 1,971,846 |
| 2025-08-01 | 16.115 | 16.115 | 15.660 | 15.758 | 14.214 | 1,168,356 |
| 2025-07-31 | 16.358 | 16.410 | 15.935 | 16.130 | 14.550 | 135,579 |
| 2025-07-30 | 16.210 | 16.405 | 16.145 | 16.378 | 14.773 | 123,495 |
| 2025-07-29 | 16.200 | 16.380 | 16.200 | 16.203 | 14.616 | 4,676,452 |
| 2025-07-28 | 16.483 | 16.530 | 16.170 | 16.188 | 14.602 | 1,380,208 |
| 2025-07-25 | 16.358 | 16.440 | 16.295 | 16.345 | 14.744 | 4,537,251 |
| 2025-07-24 | 16.300 | 16.460 | 16.295 | 16.413 | 14.805 | 1,177,232 |
| 2025-07-23 | 16.140 | 16.315 | 16.090 | 16.138 | 14.557 | 714,410 |
| 2025-07-22 | 16.115 | 16.195 | 16.030 | 16.068 | 14.494 | 23,332 |
| 2025-07-21 | 16.078 | 16.150 | 15.955 | 16.123 | 14.543 | 35,960 |
| 2025-07-18 | 16.010 | 16.160 | 15.868 | 16.080 | 14.505 | 2,193,806 |
| 2025-07-17 | 15.868 | 16.013 | 15.855 | 16.013 | 14.444 | 505,047 |
| 2025-07-16 | 15.830 | 18.850 | 15.785 | 15.815 | 14.266 | 999,433 |
| 2025-07-15 | 16.063 | 16.090 | 15.830 | 15.858 | 14.304 | 120,466 |
| 2025-07-14 | 15.968 | 16.040 | 15.845 | 16.028 | 14.458 | 72,512 |
| 2025-07-11 | 16.240 | 16.270 | 15.950 | 15.998 | 14.431 | 77,760 |
| 2025-07-10 | 16.478 | 16.480 | 16.245 | 16.278 | 14.683 | 1,611,480 |
| 2025-07-09 | 16.000 | 16.400 | 15.976 | 16.393 | 14.787 | 4,078,333 |
| 2025-07-08 | 15.963 | 16.045 | 15.885 | 16.023 | 14.453 | 442,701 |
| 2025-07-07 | 15.935 | 15.995 | 15.865 | 15.888 | 14.331 | 123,403 |
| 2025-07-04 | 16.115 | 16.115 | 15.855 | 15.873 | 14.318 | 468,727 |
| 2025-07-03 | 16.245 | 16.310 | 16.040 | 16.128 | 14.548 | 29,190 |
| 2025-07-02 | 16.065 | 16.345 | 16.065 | 16.270 | 14.676 | 68,536 |
| 2025-07-01 | 16.020 | 16.105 | 15.875 | 15.953 | 14.390 | 4,258,398 |
| 2025-06-30 | 16.030 | 16.070 | 15.865 | 16.030 | 14.460 | 337,830 |
| 2025-06-27 | 15.878 | 16.025 | 15.850 | 16.015 | 14.446 | 472,501 |
| 2025-06-26 | 15.758 | 15.865 | 15.720 | 15.803 | 14.255 | 933,751 |
| 2025-06-25 | 15.878 | 15.895 | 15.710 | 15.743 | 14.201 | 9,858 |
| 2025-06-24 | 15.625 | 15.860 | 15.625 | 15.778 | 14.232 | 542,812 |
| 2025-06-23 | 15.583 | 15.630 | 15.400 | 15.488 | 13.971 | 862,415 |
| 2025-06-20 | 15.588 | 15.730 | 15.520 | 15.540 | 14.018 | 127,294 |
| 2025-06-19 | 15.860 | 15.860 | 15.510 | 15.555 | 14.031 | 3,218,686 |
| 2025-06-18 | 15.925 | 15.970 | 15.825 | 15.913 | 14.354 | 108,454 |
| 2025-06-17 | 16.040 | 16.065 | 15.825 | 15.905 | 14.347 | 57,754 |
| 2025-06-16 | 15.875 | 16.150 | 15.875 | 16.120 | 14.541 | 1,555,882 |
| 2025-06-13 | 15.800 | 15.845 | 15.700 | 15.795 | 14.248 | 1,281,752 |
| 2025-06-12 | 15.800 | 15.980 | 15.760 | 15.963 | 14.399 | 3,592,442 |
| 2025-06-11 | 15.978 | 16.080 | 15.895 | 15.905 | 14.347 | 1,694,726 |
| 2025-06-10 | 16.483 | 16.490 | 15.980 | 16.020 | 14.451 | 789,570 |
| 2025-06-09 | 16.278 | 16.490 | 16.225 | 16.448 | 14.837 | 686,907 |
| 2025-06-06 | 16.240 | 16.300 | 16.190 | 16.258 | 14.665 | 2,741,803 |
| 2025-06-05 | 16.115 | 16.215 | 16.075 | 16.178 | 14.593 | 3,525,538 |
| 2025-06-04 | 16.200 | 16.225 | 16.000 | 16.130 | 14.550 | 4,383,546 |
| 2025-06-03 | 16.120 | 16.175 | 15.960 | 16.118 | 14.539 | 4,761,090 |
| 2025-06-02 | 16.073 | 16.190 | 15.965 | 16.128 | 14.548 | 672,162 |
| 2025-05-30 | 16.120 | 16.240 | 16.050 | 16.133 | 14.552 | 2,577,256 |
| 2025-05-29 | 16.035 | 16.190 | 16.035 | 16.108 | 14.530 | 3,062,422 |
| 2025-05-28 | 16.268 | 16.345 | 16.025 | 16.060 | 14.487 | 6,806,691 |
| 2025-05-27 | 16.370 | 16.370 | 16.260 | 16.305 | 14.708 | 11,806,274 |
| 2025-05-23 | 17.645 | 17.695 | 16.930 | 17.218 | 15.531 | 7,153,308 |
| 2025-05-22 | 17.635 | 17.645 | 17.460 | 17.545 | 14.834 | 2,012,765 |
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.