CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 450.00 | 465.00 | 450.00 | 460.05 | 460.05 | 28,219 |
| 2025-01-28 | 445.00 | 450.00 | 443.00 | 450.00 | 450.00 | 29,238 |
| 2025-01-27 | 430.10 | 445.00 | 420.30 | 445.00 | 445.00 | 35,820 |
| 2025-01-24 | 415.00 | 432.00 | 410.05 | 430.10 | 430.10 | 21,214 |
| 2025-01-23 | 413.85 | 415.00 | 402.00 | 415.00 | 415.00 | 28,011 |
| 2025-01-22 | 405.00 | 413.85 | 400.10 | 413.85 | 413.85 | 20,872 |
| 2025-01-21 | 410.00 | 414.90 | 405.00 | 405.00 | 405.00 | 15,873 |
| 2025-01-20 | 413.00 | 414.00 | 403.60 | 410.00 | 410.00 | 10,457 |
| 2025-01-17 | 415.00 | 415.00 | 402.05 | 413.00 | 413.00 | 10,918 |
| 2025-01-16 | 414.00 | 415.00 | 410.00 | 415.00 | 415.00 | 7,193 |
| 2025-01-15 | 409.00 | 414.00 | 405.25 | 414.00 | 414.00 | 21,616 |
| 2025-01-13 | 409.00 | 410.00 | 409.00 | 409.00 | 409.00 | 22 |
| 2025-01-10 | 400.00 | 410.00 | 400.00 | 409.00 | 409.00 | 14,057 |
| 2025-01-09 | 410.00 | 410.00 | 396.20 | 400.00 | 400.00 | 2,510 |
| 2025-01-08 | 408.00 | 410.00 | 407.00 | 410.00 | 410.00 | 36,609 |
| 2025-01-07 | 402.05 | 408.00 | 402.05 | 408.00 | 408.00 | 2,210 |
| 2025-01-06 | 409.00 | 409.00 | 392.10 | 402.05 | 402.05 | 1,157 |
| 2025-01-03 | 395.00 | 409.00 | 395.00 | 409.00 | 409.00 | 5,271 |
| 2025-01-02 | 395.00 | 410.00 | 395.00 | 395.00 | 395.00 | 6,891 |
| 2024-12-31 | 396.00 | 399.90 | 390.10 | 395.00 | 395.00 | 1,491 |
| 2024-12-30 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | 49,011 |
| 2024-12-27 | 392.00 | 398.80 | 392.00 | 398.00 | 398.00 | 460,545 |
| 2024-12-26 | 399.90 | 399.90 | 388.50 | 392.00 | 392.00 | 2,753 |
| 2024-12-25 | 390.00 | 399.90 | 385.00 | 399.90 | 399.90 | 16,378 |
| 2024-12-24 | 399.90 | 399.90 | 390.00 | 390.00 | 390.00 | 25,095 |
| 2024-12-23 | 399.90 | 404.90 | 399.90 | 399.90 | 399.90 | 313 |
| 2024-12-20 | 395.40 | 400.00 | 390.00 | 399.90 | 399.90 | 4,399 |
| 2024-12-19 | 408.00 | 408.00 | 395.40 | 395.40 | 395.40 | 25,722 |
| 2024-12-18 | 405.00 | 415.00 | 405.00 | 408.00 | 408.00 | 3,006 |
| 2024-12-17 | 405.00 | 411.05 | 405.00 | 405.00 | 405.00 | 22,760 |
| 2024-12-16 | 404.90 | 405.00 | 404.90 | 405.00 | 405.00 | 390 |
| 2024-12-13 | 410.00 | 410.00 | 404.90 | 404.90 | 404.90 | 39,660 |
| 2024-12-12 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-12-11 | 410.00 | 410.00 | 406.00 | 410.00 | 410.00 | 707 |
| 2024-12-10 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | 1,100 |
| 2024-12-09 | 412.00 | 412.00 | 411.00 | 412.00 | 412.00 | 3,589 |
| 2024-12-06 | 411.00 | 417.00 | 407.00 | 417.00 | 417.00 | 419 |
| 2024-12-05 | 411.05 | 411.05 | 411.00 | 411.00 | 411.00 | 30 |
| 2024-12-04 | 410.00 | 411.05 | 410.00 | 411.05 | 411.05 | 1,485 |
| 2024-12-03 | 411.00 | 418.00 | 410.00 | 410.00 | 410.00 | 5,045 |
| 2024-12-02 | 418.00 | 418.00 | 411.00 | 411.00 | 411.00 | 171 |
| 2024-11-29 | 418.00 | 418.00 | 412.00 | 418.00 | 418.00 | 12,892 |
| 2024-11-28 | 418.85 | 418.85 | 412.00 | 418.00 | 418.00 | 5,053 |
| 2024-11-27 | 418.85 | 418.85 | 418.85 | 418.85 | 418.85 | 0 |
| 2024-11-26 | 419.85 | 419.85 | 403.00 | 418.85 | 418.85 | 79 |
| 2024-11-25 | 420.00 | 420.00 | 400.00 | 419.85 | 419.85 | 634 |
| 2024-11-22 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 237 |
| 2024-11-21 | 419.90 | 429.90 | 415.00 | 415.00 | 415.00 | 33,579 |
| 2024-11-20 | 410.35 | 419.95 | 410.00 | 419.90 | 419.90 | 7,125 |
| 2024-11-19 | 415.10 | 418.00 | 410.35 | 410.35 | 410.35 | 101 |
| 2024-11-15 | 418.00 | 419.90 | 412.00 | 415.10 | 415.10 | 18,761 |
| 2024-11-14 | 415.00 | 419.80 | 410.30 | 418.00 | 418.00 | 10,335 |
| 2024-11-13 | 418.00 | 419.90 | 410.00 | 415.00 | 415.00 | 3,295 |
| 2024-11-12 | 418.00 | 420.00 | 410.00 | 418.00 | 418.00 | 2,540 |
| 2024-11-11 | 415.00 | 420.00 | 415.00 | 418.00 | 418.00 | 11,526 |
| 2024-11-08 | 409.95 | 415.00 | 409.95 | 415.00 | 415.00 | 20,597 |
| 2024-11-07 | 400.00 | 409.95 | 397.20 | 409.95 | 409.95 | 1,226 |
| 2024-11-05 | 397.10 | 400.00 | 397.10 | 400.00 | 400.00 | 250 |
| 2024-11-04 | 407.00 | 407.00 | 396.10 | 397.10 | 397.10 | 342 |
| 2024-11-01 | 406.00 | 407.00 | 400.00 | 407.00 | 407.00 | 3,610 |
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.