CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2022-06-01 | 322.00 | 322.10 | 322.00 | 322.00 | 322.00 | 48 |
| 2022-05-31 | 329.40 | 329.40 | 320.00 | 322.00 | 322.00 | 375 |
| 2022-05-30 | 327.00 | 329.50 | 327.00 | 329.40 | 329.40 | 38 |
| 2022-05-27 | 320.00 | 329.70 | 320.00 | 327.00 | 327.00 | 2,295 |
| 2022-05-26 | 320.00 | 320.00 | 301.20 | 320.00 | 320.00 | 2,452 |
| 2022-05-25 | 315.00 | 320.00 | 315.00 | 320.00 | 320.00 | 651 |
| 2022-05-24 | 320.00 | 324.50 | 315.00 | 315.00 | 315.00 | 1,223 |
| 2022-05-23 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | 298 |
| 2022-05-20 | 329.00 | 330.00 | 325.00 | 330.00 | 330.00 | 1,870 |
| 2022-05-19 | 331.95 | 332.00 | 329.00 | 329.00 | 329.00 | 399 |
| 2022-05-18 | 332.00 | 332.00 | 322.10 | 331.95 | 331.95 | 1,031 |
| 2022-05-17 | 335.00 | 336.90 | 330.00 | 332.00 | 332.00 | 491 |
| 2022-05-16 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-05-13 | 335.00 | 336.00 | 335.00 | 335.00 | 335.00 | 313 |
| 2022-05-12 | 335.00 | 336.90 | 330.05 | 335.00 | 335.00 | 105 |
| 2022-05-11 | 325.00 | 335.00 | 325.00 | 335.00 | 335.00 | 3 |
| 2022-05-10 | 337.00 | 338.10 | 325.00 | 325.00 | 325.00 | 6,598 |
| 2022-05-09 | 344.00 | 344.00 | 337.00 | 337.00 | 337.00 | 12 |
| 2022-05-06 | 342.00 | 344.00 | 342.00 | 344.00 | 344.00 | 4 |
| 2022-05-05 | 344.40 | 344.40 | 342.00 | 342.00 | 342.00 | 10 |
| 2022-05-04 | 340.00 | 344.40 | 340.00 | 344.40 | 344.40 | 2 |
| 2022-04-29 | 341.00 | 341.00 | 340.00 | 340.00 | 340.00 | 2,966 |
| 2022-04-28 | 336.50 | 341.00 | 336.50 | 341.00 | 341.00 | 4 |
| 2022-04-27 | 345.00 | 345.00 | 336.50 | 336.50 | 336.50 | 150 |
| 2022-04-26 | 345.80 | 345.80 | 345.00 | 345.00 | 345.00 | 3,577 |
| 2022-04-25 | 337.10 | 345.80 | 337.10 | 345.80 | 345.80 | 40 |
| 2022-04-22 | 337.00 | 337.30 | 337.00 | 337.10 | 337.10 | 10 |
| 2022-04-21 | 345.00 | 345.00 | 336.30 | 337.00 | 337.00 | 1,325 |
| 2022-04-20 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 2,470 |
| 2022-04-19 | 345.00 | 345.00 | 335.00 | 345.00 | 345.00 | 1,790 |
| 2022-04-18 | 344.00 | 345.00 | 344.00 | 345.00 | 345.00 | 4,600 |
| 2022-04-15 | 344.00 | 344.10 | 344.00 | 344.00 | 344.00 | 2,350 |
| 2022-04-14 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2022-04-13 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 2,869 |
| 2022-04-12 | 344.00 | 344.00 | 336.00 | 344.00 | 344.00 | 83 |
| 2022-04-11 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 100 |
| 2022-04-08 | 344.40 | 345.00 | 340.00 | 344.00 | 344.00 | 10,014 |
| 2022-04-07 | 344.00 | 344.40 | 335.20 | 344.40 | 344.40 | 404 |
| 2022-04-06 | 342.00 | 345.00 | 342.00 | 344.00 | 344.00 | 15,406 |
| 2022-04-05 | 344.00 | 344.00 | 342.00 | 342.00 | 342.00 | 99 |
| 2022-04-04 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2022-04-01 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2022-03-31 | 343.00 | 346.00 | 343.00 | 344.00 | 344.00 | 11,038 |
| 2022-03-30 | 340.00 | 343.00 | 340.00 | 343.00 | 343.00 | 161 |
| 2022-03-29 | 340.00 | 348.00 | 340.00 | 340.00 | 340.00 | 2,940 |
| 2022-03-28 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-03-25 | 332.50 | 340.00 | 330.00 | 340.00 | 340.00 | 3,111 |
| 2022-03-24 | 330.00 | 332.50 | 330.00 | 332.50 | 332.50 | 3,093 |
| 2022-03-23 | 340.00 | 344.00 | 330.00 | 330.00 | 330.00 | 1,835 |
| 2022-03-22 | 343.00 | 343.00 | 340.00 | 340.00 | 340.00 | 10,208 |
| 2022-03-21 | 345.00 | 345.00 | 340.00 | 343.00 | 343.00 | 3,490 |
| 2022-03-18 | 342.05 | 345.00 | 342.00 | 345.00 | 345.00 | 2,238 |
| 2022-03-17 | 342.00 | 342.05 | 342.00 | 342.05 | 342.05 | 1,706 |
| 2022-03-16 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 500 |
| 2022-03-15 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | 180 |
| 2022-03-14 | 345.00 | 350.00 | 342.00 | 342.00 | 342.00 | 50 |
| 2022-03-11 | 341.00 | 345.00 | 340.00 | 345.00 | 345.00 | 5,409 |
| 2022-03-10 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 7,500 |
| 2022-03-09 | 340.00 | 347.90 | 338.00 | 341.00 | 341.00 | 13,908 |
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.