Caisse Régionale de Crédit Agricole Mutuel de Paris et d-Ile-de-France historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	76.990	76.990	75.500	76.700	72.082	1,609
2025-02-28	76.910	76.920	75.500	75.610	71.058	450
2025-02-27	75.500	76.920	75.500	76.920	72.289	566
2025-02-26	76.550	76.700	75.100	75.360	70.823	2,344
2025-02-25	75.190	76.480	74.950	76.480	71.876	2,871
2025-02-24	75.000	75.310	75.000	75.200	70.673	63
2025-02-21	76.400	76.500	75.010	75.010	70.494	719
2025-02-20	75.160	76.400	75.160	76.400	71.800	1,140
2025-02-19	75.110	76.000	75.110	75.140	70.616	1,260
2025-02-18	74.420	75.130	74.420	75.130	70.607	1,335
2025-02-17	74.500	74.700	74.410	74.410	69.930	856
2025-02-14	73.490	74.890	73.490	74.890	70.381	1,031
2025-02-13	72.950	73.810	72.950	73.810	69.366	917
2025-02-12	72.910	72.950	72.800	72.950	68.558	232
2025-02-11	72.500	73.200	72.500	72.900	68.511	1,148
2025-02-10	72.950	72.950	72.500	72.500	68.135	492
2025-02-07	72.000	72.900	72.000	72.500	68.135	2,288
2025-02-06	71.800	72.010	71.800	71.800	67.477	1,040
2025-02-05	72.110	72.300	71.810	71.810	67.487	891
2025-02-04	72.790	73.000	72.000	72.000	67.665	553
2025-02-03	72.780	73.000	72.780	73.000	68.605	450
2025-01-31	72.200	72.770	72.200	72.770	68.389	307
2025-01-30	72.200	72.640	72.200	72.640	68.267	423
2025-01-29	72.300	72.640	72.000	72.640	68.267	3,138
2025-01-28	72.610	72.610	72.300	72.300	67.947	699
2025-01-27	72.400	72.800	72.300	72.360	68.004	609
2025-01-24	71.900	72.980	71.230	72.800	68.417	3,138
2025-01-23	72.710	72.760	71.540	71.900	67.571	1,566
2025-01-22	73.000	73.210	72.600	72.710	68.333	722
2025-01-21	73.000	73.250	72.500	73.000	68.605	1,060
2025-01-20	72.000	73.600	72.000	73.220	68.812	1,314
2025-01-17	71.240	72.100	71.240	72.100	67.759	1,141
2025-01-16	69.440	71.250	69.440	71.250	66.960	1,190
2025-01-15	69.000	69.250	69.000	69.250	65.081	234
2025-01-14	69.500	69.730	69.010	69.010	64.855	415
2025-01-13	68.530	69.750	68.000	69.750	65.551	3,807
2025-01-10	69.250	69.500	69.000	69.000	64.846	619
2025-01-09	69.490	69.490	68.030	69.250	65.081	770
2025-01-08	68.090	69.500	68.090	69.500	65.316	1,208
2025-01-07	67.250	68.090	67.250	68.090	63.991	831
2025-01-06	65.750	67.250	65.650	67.250	63.201	1,488
2025-01-03	65.660	65.800	65.650	65.800	61.839	314
2025-01-02	65.760	65.890	65.650	65.650	61.698	1,070
2024-12-31	65.650	65.650	65.650	65.650	61.698	131
2024-12-30	65.700	65.800	65.690	65.800	61.839	705
2024-12-27	65.500	65.790	65.500	65.640	61.688	1,280
2024-12-24	65.530	65.620	65.530	65.610	61.660	462
2024-12-23	64.500	65.790	64.500	65.530	61.585	747
2024-12-20	65.500	65.700	65.500	65.700	61.745	528
2024-12-19	66.000	66.450	65.600	65.600	61.651	2,100
2024-12-18	64.600	70.000	64.600	66.600	62.590	2,441
2024-12-17	63.960	65.100	63.960	64.810	60.908	1,146
2024-12-16	62.240	63.980	62.190	63.980	60.128	1,928
2024-12-13	61.110	62.250	61.110	61.800	58.079	1,277
2024-12-12	61.010	61.400	61.010	61.110	57.431	1,158
2024-12-11	60.300	61.000	60.300	60.980	57.309	724
2024-12-10	59.850	61.500	59.760	60.910	57.243	1,651
2024-12-09	59.500	59.510	59.400	59.500	55.918	1,234
2024-12-06	59.300	59.600	59.300	59.600	56.012	491
2024-12-05	58.520	59.300	58.520	59.300	55.730	600

← NewerPage 8 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.5900 EUR
2025-04-30	2.5800 EUR
2024-04-30	2.9300 EUR
2023-04-28	3.0500 EUR
2022-05-03	3.2000 EUR
2021-05-03	2.6000 EUR
2020-04-30	3.7000 EUR
2019-05-02	3.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.