Credit Agricole SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 17.693 | 17.775 | 17.600 | 17.630 | 14.906 | 5,041,203 |
| 2025-05-20 | 17.425 | 17.705 | 17.425 | 17.633 | 14.908 | 5,627,300 |
| 2025-05-19 | 17.353 | 17.470 | 17.330 | 17.373 | 14.688 | 1,001,465 |
| 2025-05-16 | 17.445 | 17.450 | 17.300 | 17.345 | 14.665 | 721,667 |
| 2025-05-15 | 17.278 | 17.440 | 17.245 | 17.418 | 14.726 | 2,946,386 |
| 2025-05-14 | 17.050 | 17.330 | 17.050 | 17.308 | 14.633 | 5,603,223 |
| 2025-05-13 | 16.988 | 17.065 | 16.925 | 16.998 | 14.371 | 217,343 |
| 2025-05-12 | 16.958 | 17.200 | 16.940 | 17.018 | 14.388 | 7,066,539 |
| 2025-05-09 | 16.810 | 16.860 | 16.750 | 16.828 | 14.228 | 8,859,231 |
| 2025-05-08 | 16.620 | 16.775 | 16.620 | 16.728 | 14.143 | 1,385,173 |
| 2025-05-07 | 16.573 | 16.650 | 16.550 | 16.623 | 14.054 | 2,099,031 |
| 2025-05-06 | 16.640 | 16.655 | 16.495 | 16.593 | 14.029 | 1,587,169 |
| 2025-05-02 | 16.620 | 16.755 | 16.420 | 16.538 | 13.982 | 29,404 |
| 2025-05-01 | 16.435 | 16.435 | 16.435 | 16.435 | 13.896 | 0 |
| 2025-04-30 | 17.145 | 17.145 | 16.370 | 16.435 | 13.896 | 1,501,997 |
| 2025-04-29 | 17.215 | 17.410 | 17.215 | 17.283 | 14.612 | 1,534,435 |
| 2025-04-28 | 16.920 | 17.200 | 16.920 | 17.098 | 14.456 | 3,824,270 |
| 2025-04-25 | 16.778 | 16.880 | 16.715 | 16.843 | 14.240 | 602,793 |
| 2025-04-24 | 16.658 | 16.755 | 16.615 | 16.715 | 14.133 | 4,166 |
| 2025-04-23 | 16.558 | 16.735 | 16.535 | 16.713 | 14.130 | 3,376,933 |
| 2025-04-22 | 16.250 | 16.445 | 16.250 | 16.393 | 13.860 | 6,140,283 |
| 2025-04-17 | 16.258 | 16.335 | 16.160 | 16.330 | 13.807 | 382,966 |
| 2025-04-16 | 16.288 | 16.288 | 16.015 | 16.288 | 13.771 | 6,006,177 |
| 2025-04-15 | 15.820 | 16.155 | 15.770 | 16.148 | 13.653 | 381,656 |
| 2025-04-14 | 15.720 | 15.830 | 15.685 | 15.785 | 13.346 | 3,235,830 |
| 2025-04-11 | 15.458 | 15.595 | 15.295 | 15.433 | 13.048 | 1,313,268 |
| 2025-04-10 | 16.268 | 16.280 | 15.285 | 15.438 | 13.052 | 2,370,560 |
| 2025-04-09 | 14.958 | 15.050 | 14.720 | 14.968 | 12.655 | 2,844,638 |
| 2025-04-08 | 15.353 | 15.460 | 15.005 | 15.213 | 12.862 | 1,364,689 |
| 2025-04-07 | 14.568 | 15.550 | 14.000 | 15.070 | 12.742 | 3,608,652 |
| 2025-04-04 | 16.235 | 16.275 | 15.370 | 15.663 | 13.243 | 4,784,895 |
| 2025-04-03 | 16.780 | 16.780 | 16.360 | 16.488 | 13.940 | 3,363,260 |
| 2025-04-02 | 16.988 | 17.035 | 16.835 | 17.003 | 14.376 | 5,301,785 |
| 2025-04-01 | 16.783 | 17.055 | 16.750 | 17.055 | 14.420 | 737,296 |
| 2025-03-31 | 16.853 | 16.865 | 16.645 | 16.735 | 14.149 | 5,436,699 |
| 2025-03-28 | 17.000 | 17.065 | 16.905 | 16.938 | 14.321 | 2,818,397 |
| 2025-03-27 | 17.040 | 17.165 | 16.780 | 17.105 | 14.462 | 1,257,991 |
| 2025-03-26 | 17.200 | 17.350 | 17.085 | 17.150 | 14.500 | 873,604 |
| 2025-03-25 | 16.905 | 17.295 | 16.905 | 17.243 | 14.579 | 963,211 |
| 2025-03-24 | 16.815 | 16.940 | 16.805 | 16.853 | 14.249 | 2,213,646 |
| 2025-03-21 | 16.820 | 16.865 | 16.710 | 16.793 | 14.198 | 1,474,695 |
| 2025-03-20 | 17.000 | 17.020 | 16.655 | 16.850 | 14.247 | 6,760,466 |
| 2025-03-19 | 16.740 | 16.985 | 16.740 | 16.975 | 14.352 | 4,886,463 |
| 2025-03-18 | 16.555 | 16.805 | 16.555 | 16.780 | 14.187 | 18,680,406 |
| 2025-03-17 | 16.378 | 16.575 | 16.355 | 16.513 | 13.961 | 3,482,591 |
| 2025-03-14 | 16.178 | 16.450 | 15.990 | 16.318 | 13.796 | 4,815,263 |
| 2025-03-13 | 16.205 | 16.250 | 16.095 | 16.155 | 13.659 | 5,938,440 |
| 2025-03-12 | 16.188 | 16.330 | 16.180 | 16.205 | 13.701 | 9,340,472 |
| 2025-03-11 | 16.300 | 16.395 | 16.020 | 16.095 | 13.608 | 280,020 |
| 2025-03-10 | 16.520 | 16.635 | 16.250 | 16.285 | 13.769 | 2,146,251 |
| 2025-03-07 | 16.520 | 16.643 | 16.475 | 16.615 | 14.048 | 3,340,448 |
| 2025-03-06 | 16.410 | 16.595 | 16.370 | 16.553 | 13.995 | 1,090,096 |
| 2025-03-05 | 16.060 | 16.370 | 16.060 | 16.320 | 13.799 | 8,209,372 |
| 2025-03-04 | 15.968 | 15.990 | 15.720 | 15.788 | 13.348 | 7,336,915 |
| 2025-03-03 | 15.900 | 16.205 | 15.840 | 16.130 | 13.638 | 4,280,790 |
| 2025-02-28 | 15.900 | 16.011 | 15.825 | 15.950 | 13.486 | 3,466,489 |
| 2025-02-27 | 15.883 | 16.015 | 15.855 | 15.943 | 13.479 | 2,760,863 |
| 2025-02-26 | 15.740 | 15.943 | 15.700 | 15.933 | 13.471 | 1,278,101 |
| 2025-02-25 | 15.678 | 15.880 | 15.645 | 15.723 | 13.293 | 1,761,765 |
| 2025-02-24 | 15.640 | 15.715 | 12.996 | 15.653 | 13.234 | 3,147,317 |
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.