CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 360.00 | 362.00 | 355.05 | 355.05 | 355.05 | 94 |
| 2023-08-09 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1,110 |
| 2023-08-08 | 360.00 | 364.00 | 360.00 | 360.00 | 360.00 | 1,031 |
| 2023-08-07 | 361.00 | 365.00 | 360.00 | 360.00 | 360.00 | 72 |
| 2023-08-04 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 5,000 |
| 2023-08-03 | 368.85 | 368.85 | 361.00 | 361.00 | 361.00 | 5,010 |
| 2023-08-02 | 369.00 | 369.00 | 360.00 | 368.85 | 368.85 | 11,098 |
| 2023-08-01 | 364.50 | 369.00 | 364.00 | 369.00 | 369.00 | 1,660 |
| 2023-07-31 | 365.00 | 365.00 | 364.50 | 364.50 | 364.50 | 229 |
| 2023-07-28 | 357.00 | 365.00 | 354.50 | 365.00 | 365.00 | 11,613 |
| 2023-07-27 | 350.00 | 357.00 | 350.00 | 357.00 | 357.00 | 500 |
| 2023-07-26 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2023-07-25 | 353.00 | 353.50 | 350.00 | 350.00 | 350.00 | 427 |
| 2023-07-24 | 356.00 | 356.00 | 350.00 | 353.00 | 353.00 | 11,056 |
| 2023-07-21 | 355.75 | 356.00 | 346.00 | 356.00 | 356.00 | 4,257 |
| 2023-07-18 | 350.00 | 351.00 | 350.00 | 351.00 | 351.00 | 10,000 |
| 2023-07-17 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 74 |
| 2023-07-14 | 351.00 | 351.00 | 350.00 | 350.00 | 350.00 | 8,354 |
| 2023-07-13 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0 |
| 2023-07-12 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 10,000 |
| 2023-07-11 | 355.00 | 355.00 | 351.00 | 351.00 | 351.00 | 10,754 |
| 2023-07-10 | 359.00 | 359.00 | 355.00 | 355.00 | 355.00 | 5,000 |
| 2023-07-07 | 359.00 | 359.00 | 340.00 | 359.00 | 359.00 | 1,894 |
| 2023-07-06 | 359.00 | 359.00 | 350.20 | 359.00 | 359.00 | 1,065 |
| 2023-07-05 | 360.00 | 360.00 | 358.00 | 359.00 | 359.00 | 208 |
| 2023-07-04 | 363.00 | 363.00 | 360.00 | 360.00 | 360.00 | 2 |
| 2023-07-03 | 368.30 | 368.30 | 363.00 | 363.00 | 363.00 | 85 |
| 2023-06-28 | 368.75 | 368.75 | 368.30 | 368.30 | 368.30 | 5 |
| 2023-06-27 | 363.00 | 368.75 | 363.00 | 368.75 | 368.75 | 5 |
| 2023-06-26 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0 |
| 2023-06-23 | 362.00 | 366.00 | 352.10 | 363.00 | 363.00 | 27,952 |
| 2023-06-22 | 366.00 | 374.00 | 362.00 | 362.00 | 362.00 | 2,391 |
| 2023-06-21 | 377.00 | 377.00 | 366.00 | 366.00 | 366.00 | 2,175 |
| 2023-06-20 | 369.00 | 377.00 | 352.00 | 377.00 | 377.00 | 7,482 |
| 2023-06-19 | 365.00 | 369.00 | 351.60 | 369.00 | 369.00 | 3,281 |
| 2023-06-16 | 366.00 | 366.00 | 362.10 | 365.00 | 365.00 | 8,819 |
| 2023-06-15 | 360.00 | 366.00 | 355.00 | 366.00 | 366.00 | 13,058 |
| 2023-06-14 | 359.95 | 360.00 | 358.00 | 360.00 | 360.00 | 16,768 |
| 2023-06-13 | 359.95 | 359.95 | 350.00 | 359.95 | 359.95 | 1,117 |
| 2023-06-12 | 358.00 | 359.95 | 350.00 | 359.95 | 359.95 | 2,188 |
| 2023-06-09 | 355.00 | 358.00 | 350.00 | 358.00 | 358.00 | 40 |
| 2023-06-08 | 355.00 | 355.00 | 347.00 | 355.00 | 355.00 | 11,290 |
| 2023-06-07 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 8,474 |
| 2023-06-06 | 352.00 | 355.00 | 350.00 | 355.00 | 355.00 | 2,868 |
| 2023-06-05 | 356.00 | 356.00 | 350.00 | 352.00 | 352.00 | 61 |
| 2023-06-02 | 359.90 | 359.90 | 356.00 | 356.00 | 356.00 | 103 |
| 2023-06-01 | 360.00 | 361.50 | 356.00 | 359.90 | 359.90 | 246 |
| 2023-05-31 | 355.00 | 362.00 | 355.00 | 360.00 | 360.00 | 38,258 |
| 2023-05-30 | 354.00 | 355.00 | 350.00 | 355.00 | 355.00 | 2,172 |
| 2023-05-29 | 355.00 | 355.00 | 353.00 | 354.00 | 354.00 | 10,439 |
| 2023-05-26 | 349.50 | 355.00 | 342.20 | 355.00 | 355.00 | 8,468 |
| 2023-05-25 | 349.40 | 349.50 | 342.00 | 349.50 | 349.50 | 5,886 |
| 2023-05-24 | 340.00 | 350.00 | 340.00 | 349.40 | 349.40 | 6,970 |
| 2023-05-23 | 330.00 | 345.00 | 330.00 | 340.00 | 340.00 | 28,917 |
| 2023-05-22 | 330.00 | 330.00 | 322.00 | 330.00 | 330.00 | 6 |
| 2023-05-19 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 656 |
| 2023-05-18 | 320.10 | 325.00 | 320.10 | 325.00 | 325.00 | 141 |
| 2023-05-17 | 318.10 | 320.10 | 318.10 | 320.10 | 320.10 | 211 |
| 2023-05-16 | 320.00 | 320.00 | 317.00 | 318.10 | 318.10 | 3,010 |
| 2023-05-15 | 330.00 | 330.00 | 315.25 | 320.00 | 320.00 | 1,863 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.