Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	15.510	15.640	15.465	15.593	13.183	1,389,575
2025-02-20	15.493	15.655	15.478	15.478	13.086	701,695
2025-02-19	15.568	15.610	15.390	15.435	13.050	821,750
2025-02-18	15.363	15.565	15.315	15.540	13.139	3,697,764
2025-02-17	15.335	15.455	15.315	15.333	12.964	786,519
2025-02-14	15.200	15.285	15.085	15.275	12.915	4,952,574
2025-02-13	15.400	15.405	15.155	15.195	12.847	258,034
2025-02-12	15.353	15.440	15.310	15.365	12.991	1,162,563
2025-02-11	15.120	15.305	15.100	15.285	12.923	169,006
2025-02-10	15.158	15.240	15.100	15.150	12.809	3,735,724
2025-02-07	14.990	15.150	14.990	15.118	12.782	17,075,048
2025-02-06	14.645	14.975	14.600	14.975	12.661	1,122,976
2025-02-05	14.845	14.925	14.580	14.635	12.374	4,169,268
2025-02-04	14.453	14.555	14.325	14.530	12.285	359,551
2025-02-03	14.260	14.410	14.260	14.345	12.129	2,601,905
2025-01-31	14.578	14.640	14.485	14.520	12.277	625,324
2025-01-30	14.425	14.615	14.425	14.568	12.317	3,032,333
2025-01-29	14.440	14.510	14.365	14.443	12.211	7,110,617
2025-01-28	14.340	14.515	14.335	14.405	12.179	3,155,821
2025-01-27	14.168	14.415	14.135	14.333	12.118	4,189,607
2025-01-24	14.278	14.400	14.225	14.233	12.034	277,688
2025-01-23	14.080	14.275	14.080	14.260	12.057	4,535,252
2025-01-22	14.130	14.180	14.015	14.035	11.867	4,748,325
2025-01-21	14.178	14.210	14.090	14.108	11.928	649,542
2025-01-20	14.040	14.215	14.020	14.148	11.962	4,322,236
2025-01-17	13.980	14.145	13.980	14.003	11.839	4,105,541
2025-01-16	13.958	13.980	13.825	13.928	11.776	901,013
2025-01-15	13.740	13.960	13.680	13.888	11.742	2,669,146
2025-01-14	13.615	13.815	13.615	13.673	11.560	1,245,514
2025-01-13	13.353	13.520	13.300	13.428	11.353	1,669,868
2025-01-10	13.440	13.560	13.360	13.375	11.309	174,991
2025-01-09	13.353	13.475	13.265	13.453	11.374	272,731
2025-01-08	13.393	13.430	13.140	13.345	11.283	4,599,611
2025-01-07	13.363	13.500	13.210	13.438	11.361	279,503
2025-01-06	13.258	13.485	13.225	13.410	11.338	2,154,180
2025-01-03	13.340	13.390	13.150	13.165	11.131	6,993,048
2025-01-02	13.358	13.480	13.110	13.355	11.292	230,371
2024-12-31	13.310	13.385	13.280	13.370	11.304	34,132
2024-12-30	13.225	13.380	13.205	13.273	11.222	339,759
2024-12-27	13.020	13.265	13.015	13.220	11.178	206,976
2024-12-24	13.040	13.105	12.935	13.023	11.011	117,127
2024-12-23	13.010	13.060	12.950	12.998	10.989	1,571,346
2024-12-20	12.978	13.010	12.850	12.983	10.977	4,176,123
2024-12-19	13.000	13.105	12.920	13.065	11.046	5,582,927
2024-12-18	13.053	13.200	13.050	13.128	11.099	4,044,529
2024-12-17	13.140	13.140	13.030	13.098	11.074	6,047,844
2024-12-16	13.115	13.180	13.035	13.158	11.125	156,093
2024-12-13	13.168	13.240	13.140	13.163	11.129	3,084,782
2024-12-12	13.258	13.290	13.100	13.138	11.108	108,589
2024-12-11	13.178	13.210	13.120	13.200	11.161	9,492,381
2024-12-10	13.200	13.235	13.135	13.193	11.154	1,354,067
2024-12-09	13.010	13.250	13.010	13.203	11.163	639,112
2024-12-06	12.958	13.120	12.920	13.033	11.019	640,596
2024-12-05	12.640	13.035	12.630	12.955	10.953	712,750
2024-12-04	12.488	12.775	12.475	12.663	10.706	3,012,944
2024-12-03	12.553	12.685	12.470	12.518	10.584	1,948,050
2024-12-02	12.415	12.670	12.370	12.493	10.562	1,434,495
2024-11-29	12.520	12.700	12.465	12.693	10.732	1,651,451
2024-11-28	12.470	12.600	12.470	12.570	10.628	584,236
2024-11-27	12.600	12.610	12.330	12.498	10.567	4,543,391

← NewerPage 8 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.