Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.278	15.320	15.278	15.278	15.278	8,000,102
2026-10-19	15.368	15.390	15.250	15.250	15.250	515,168
2026-10-16	15.768	15.825	15.650	15.675	15.675	248,259
2026-10-15	15.700	15.950	15.620	15.708	15.708	9,259,057
2026-10-14	15.893	15.925	15.700	15.833	15.833	7,595,309
2026-10-13	15.993	16.280	15.810	15.868	15.868	116,359
2026-10-12	16.393	16.445	16.260	16.378	15.808	3,675,402
2026-10-09	16.358	16.445	16.235	16.293	15.726	2,633,751
2026-10-08	16.345	16.410	16.135	16.153	15.590	8,747,164
2026-10-07	16.900	17.000	16.375	16.493	15.919	8,361,379
2026-10-06	17.000	17.320	16.910	17.138	16.541	29,264,686
2026-10-05	16.845	16.935	16.515	16.868	16.280	11,017,076
2026-10-02	16.930	16.990	16.575	16.758	16.174	5,436,889
2026-10-01	17.263	17.330	16.825	16.888	16.300	2,973,449
2026-09-30	17.853	17.900	17.495	17.543	16.932	365,474
2026-09-29	17.978	18.085	17.810	17.818	17.197	520,476
2026-09-28	18.200	18.605	17.934	17.988	17.362	254,120
2026-09-25	18.093	18.260	18.015	18.118	17.487	971,603
2026-09-24	17.953	18.025	17.615	17.898	17.275	2,392,054
2026-09-23	18.240	18.370	18.045	18.108	17.477	14,859
2026-09-22	18.275	18.545	18.050	18.178	17.545	2,758,487
2026-09-21	18.320	18.430	18.130	18.228	17.593	5,056,266
2026-09-18	18.545	18.600	18.145	18.193	17.559	578,082
2026-09-17	18.405	18.630	18.340	18.628	17.979	2,097,916
2026-09-16	18.480	18.565	18.300	18.448	17.806	2,689,318
2026-09-15	18.300	18.510	18.115	18.353	17.714	4,538,971
2026-09-14	18.630	18.650	18.390	18.480	17.837	1,628,877
2026-09-11	18.568	18.945	18.510	18.590	17.943	45,181
2026-09-10	18.578	18.650	18.470	18.560	17.914	1,746,169
2026-09-09	18.530	18.540	18.290	18.478	17.834	649,687
2026-09-08	18.805	18.855	18.570	18.655	18.006	341,370
2026-09-07	18.805	18.940	18.765	18.873	18.216	2,021,615
2026-09-04	18.845	18.905	18.738	18.758	18.105	29,848
2026-09-03	18.635	18.975	18.595	18.893	18.235	124,882
2026-09-02	18.573	18.695	18.430	18.580	17.933	101,595
2026-09-01	18.578	18.605	18.390	18.538	17.892	2,500,038
2026-08-28	18.473	18.530	18.300	18.443	17.801	134,940
2026-08-27	19.040	19.040	18.200	18.228	17.593	868,340
2026-08-26	19.125	19.170	19.010	19.048	18.385	91,688
2026-08-25	19.128	19.220	18.975	19.048	18.385	1,839,415
2026-08-24	19.068	19.120	19.030	19.098	18.433	1,439,500
2026-08-21	19.200	19.200	19.045	19.065	18.402	273,699
2026-08-20	19.240	19.240	19.055	19.150	18.484	12,209
2026-08-19	19.600	19.680	19.165	19.203	18.534	1,683,243
2026-08-18	20.050	20.130	19.670	19.723	19.036	1,031,679
2026-08-17	20.230	20.230	20.070	20.095	19.396	1,374,816
2026-08-14	20.040	20.530	20.040	20.180	19.478	949,458
2026-08-13	20.185	20.380	20.099	20.165	19.463	20,824,109
2026-08-12	19.970	20.420	19.970	20.100	19.400	1,911,293
2026-08-11	19.928	20.110	19.635	20.075	19.376	4,365,185
2026-08-10	19.698	19.895	19.540	19.878	19.186	146,962
2026-08-07	19.518	19.645	19.100	19.633	18.949	23,826
2026-08-06	19.400	19.640	19.400	19.478	18.800	67,008
2026-08-05	19.355	19.370	18.880	19.323	18.650	1,035,173
2026-08-04	19.488	19.565	19.300	19.385	18.710	227,969
2026-08-03	19.335	19.525	19.335	19.488	18.809	324,290
2026-07-31	19.160	19.755	19.160	19.273	18.602	1,034,822
2026-07-30	18.478	18.877	18.335	18.808	18.153	6,467,402
2026-07-29	18.663	18.750	18.395	18.425	17.784	16,142
2026-07-28	18.595	19.010	18.595	18.678	18.028	30,621

Page 1 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.