Caisse régionale de Crédit Agricole Mutuel d-Ille-et-Vilaine SC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	60.390	60.390	59.500	59.500	53.543	336
2023-07-10	60.500	60.500	59.510	60.400	54.353	269
2023-07-07	62.980	62.980	60.000	61.100	54.983	405
2023-07-06	64.390	64.390	61.010	62.990	56.684	221
2023-07-05	64.510	64.740	63.650	64.490	58.034	786
2023-07-04	66.010	66.010	66.010	66.010	59.402	1
2023-07-03	66.010	66.010	66.010	66.010	59.402	30
2023-06-30	66.720	67.280	66.500	67.280	60.544	287
2023-06-29	66.710	66.710	66.710	66.710	60.032	128
2023-06-28	66.710	66.710	66.710	66.710	60.032	223
2023-06-27	66.760	66.760	66.710	66.710	60.032	108
2023-06-26	66.520	67.000	66.520	66.760	60.077	125
2023-06-23	66.520	66.520	66.520	66.520	59.861	954
2023-06-22	66.510	66.510	66.500	66.510	59.852	489
2023-06-21	66.520	66.800	66.520	66.550	59.888	89
2023-06-20	66.510	66.510	66.510	66.510	59.852	165
2023-06-19	66.280	66.500	65.810	66.500	59.843	83
2023-06-16	65.790	66.280	65.790	66.280	59.645	191
2023-06-15	65.030	65.800	65.030	65.800	59.213	308
2023-06-14	64.610	65.200	64.610	64.700	58.223	16
2023-06-13	64.500	65.000	64.500	64.600	58.133	209
2023-06-12	63.700	64.500	63.700	64.500	58.043	213
2023-06-09	64.000	64.250	64.000	64.250	57.818	33
2023-06-08	63.500	64.000	63.500	64.000	57.593	21
2023-06-07	62.510	63.500	62.510	63.500	57.143	193
2023-06-06	62.400	63.000	62.400	62.510	56.252	145
2023-06-05	62.000	62.500	62.000	62.400	56.153	189
2023-06-02	60.800	62.000	60.800	62.000	55.793	232
2023-06-01	60.000	60.800	60.000	60.800	54.713	570
2023-05-31	59.110	61.000	59.100	61.000	54.893	355
2023-05-30	59.110	59.110	58.900	59.110	53.192	137
2023-05-29	58.700	58.700	58.700	58.700	52.823	30
2023-05-26	58.000	58.500	56.000	58.500	52.643	302
2023-05-25	57.620	58.010	57.000	58.000	52.194	220
2023-05-24	57.980	58.500	57.620	57.620	51.852	191
2023-05-23	57.980	57.990	56.000	57.990	52.185	349
2023-05-22	57.980	57.980	57.980	57.980	52.176	34
2023-05-19	57.990	57.990	56.610	57.990	52.185	189
2023-05-18	57.980	57.990	57.010	57.990	52.185	332
2023-05-17	57.990	57.990	56.010	57.990	52.185	172
2023-05-16	57.030	58.000	57.000	57.500	51.744	139
2023-05-15	57.010	57.030	57.010	57.030	51.321	89
2023-05-12	56.980	57.500	55.500	57.010	51.303	200
2023-05-11	55.410	56.990	55.410	56.980	51.276	89
2023-05-10	55.490	58.000	54.510	57.800	49.863	336
2023-05-09	54.990	55.500	54.000	55.000	47.447	258
2023-05-08	53.510	55.000	53.510	55.000	47.447	178
2023-05-05	53.490	55.000	53.490	55.000	47.447	246
2023-05-04	54.200	55.300	53.030	53.500	46.153	414
2023-05-03	55.310	55.310	54.010	54.200	46.757	368
2023-05-02	56.980	56.990	55.000	55.300	47.706	436
2023-04-28	56.990	56.990	56.990	56.990	49.164	58
2023-04-27	57.030	57.030	55.500	57.000	49.173	441
2023-04-26	58.000	59.000	57.510	57.510	49.613	86
2023-04-25	57.000	58.000	56.700	58.000	50.035	371
2023-04-24	58.520	58.520	58.500	58.500	50.467	87
2023-04-21	58.510	58.510	58.510	58.510	50.475	48
2023-04-20	58.510	58.510	58.510	58.510	50.475	35
2023-04-19	58.510	58.510	58.510	58.510	50.475	56
2023-04-18	58.510	58.510	58.510	58.510	50.475	12

← NewerPage 15 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	3.2700 EUR
2025-05-13	3.0800 EUR
2024-05-13	2.6700 EUR
2023-05-11	2.3900 EUR
2022-05-11	2.1700 EUR
2021-05-12	1.8800 EUR
2019-05-15	3.2600 EUR

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