Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 136.98 | 137.00 | 136.50 | 137.00 | 132.48 | 225 |
| 2025-11-12 | 137.00 | 138.00 | 136.00 | 137.00 | 132.48 | 618 |
| 2025-11-11 | 136.12 | 137.00 | 136.12 | 137.00 | 132.48 | 21 |
| 2025-11-10 | 136.02 | 136.50 | 136.02 | 136.06 | 131.58 | 86 |
| 2025-11-07 | 135.60 | 136.00 | 135.60 | 136.00 | 131.52 | 149 |
| 2025-11-06 | 136.00 | 136.24 | 135.60 | 136.00 | 131.52 | 505 |
| 2025-11-05 | 137.10 | 137.10 | 136.00 | 136.52 | 132.02 | 557 |
| 2025-11-04 | 137.00 | 138.00 | 137.00 | 137.10 | 132.58 | 184 |
| 2025-11-03 | 138.00 | 138.26 | 135.00 | 137.00 | 132.48 | 1,135 |
| 2025-10-31 | 136.96 | 139.98 | 136.96 | 138.04 | 133.49 | 482 |
| 2025-10-30 | 135.00 | 136.96 | 134.70 | 136.96 | 132.45 | 458 |
| 2025-10-29 | 135.00 | 135.98 | 135.00 | 135.00 | 130.55 | 158 |
| 2025-10-28 | 135.00 | 135.48 | 135.00 | 135.00 | 130.55 | 120 |
| 2025-10-27 | 135.50 | 135.50 | 134.00 | 134.00 | 129.58 | 258 |
| 2025-10-24 | 137.04 | 137.50 | 135.50 | 135.50 | 131.03 | 262 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 4.6800 EUR |
| 2025-04-17 | 4.1400 EUR |
| 2024-04-19 | 3.7200 EUR |
| 2023-04-25 | 4.0700 EUR |
| 2023-04-21 | 3.5482 EUR |
| 2022-04-22 | 3.3100 EUR |
| 2021-04-22 | 1.6300 EUR |
| 2020-04-29 | 3.7500 EUR |
| 2019-04-23 | 3.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.