Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 145.00 | 145.00 | 142.60 | 142.60 | 142.60 | 193 |
| 2026-07-30 | 145.98 | 146.00 | 145.60 | 145.60 | 145.60 | 26 |
| 2026-07-29 | 146.10 | 146.80 | 146.10 | 146.10 | 146.10 | 33 |
| 2026-07-28 | 147.46 | 147.46 | 145.50 | 146.10 | 146.10 | 375 |
| 2026-07-27 | 144.22 | 148.20 | 144.22 | 147.46 | 147.46 | 212 |
| 2026-07-24 | 145.22 | 145.22 | 140.98 | 144.20 | 144.20 | 1,327 |
| 2026-07-23 | 146.00 | 146.00 | 145.02 | 145.02 | 145.02 | 49 |
| 2026-07-22 | 145.02 | 147.00 | 145.00 | 145.00 | 145.00 | 93 |
| 2026-07-21 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | 1,778 |
| 2026-07-20 | 144.00 | 145.00 | 143.98 | 145.00 | 145.00 | 872 |
| 2026-07-17 | 145.42 | 147.30 | 145.40 | 146.34 | 146.34 | 313 |
| 2026-07-16 | 143.98 | 146.44 | 143.98 | 145.34 | 145.34 | 270 |
| 2026-07-15 | 140.20 | 145.00 | 140.20 | 144.50 | 144.50 | 549 |
| 2026-07-14 | 142.00 | 142.00 | 139.60 | 140.20 | 140.20 | 677 |
| 2026-07-13 | 144.00 | 144.68 | 142.12 | 142.12 | 142.12 | 37 |
| 2026-07-10 | 142.00 | 143.80 | 138.60 | 143.72 | 143.72 | 1,027 |
| 2026-07-09 | 140.50 | 146.80 | 140.50 | 142.00 | 142.00 | 667 |
| 2026-07-08 | 145.40 | 147.30 | 144.32 | 145.00 | 145.00 | 209 |
| 2026-07-07 | 149.50 | 149.60 | 145.00 | 145.34 | 145.34 | 1,462 |
| 2026-07-06 | 149.04 | 151.42 | 149.04 | 149.50 | 149.50 | 163 |
| 2026-07-03 | 152.04 | 153.00 | 151.00 | 151.00 | 151.00 | 122 |
| 2026-07-02 | 152.04 | 152.04 | 149.24 | 152.04 | 152.04 | 261 |
| 2026-07-01 | 147.40 | 152.04 | 147.40 | 152.04 | 152.04 | 183 |
| 2026-06-30 | 150.00 | 150.60 | 147.40 | 147.50 | 147.50 | 501 |
| 2026-06-29 | 152.52 | 152.52 | 146.50 | 150.00 | 150.00 | 897 |
| 2026-06-26 | 151.70 | 152.22 | 146.40 | 151.50 | 151.50 | 674 |
| 2026-06-25 | 156.98 | 156.98 | 152.72 | 152.72 | 152.72 | 1,093 |
| 2026-06-24 | 165.00 | 165.00 | 157.60 | 157.60 | 157.60 | 197 |
| 2026-06-23 | 166.98 | 166.98 | 164.00 | 166.00 | 166.00 | 233 |
| 2026-06-22 | 165.28 | 166.98 | 165.28 | 166.98 | 166.98 | 72 |
| 2026-06-19 | 165.40 | 165.40 | 164.00 | 164.00 | 164.00 | 206 |
| 2026-06-18 | 173.04 | 173.04 | 165.08 | 165.10 | 165.10 | 1,310 |
| 2026-06-17 | 175.00 | 176.00 | 173.04 | 173.04 | 173.04 | 942 |
| 2026-06-16 | 179.98 | 179.98 | 174.00 | 174.00 | 174.00 | 2,625 |
| 2026-06-15 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | 208 |
| 2026-06-12 | 181.40 | 181.40 | 177.40 | 179.00 | 179.00 | 198 |
| 2026-06-11 | 179.20 | 184.00 | 177.00 | 181.42 | 181.42 | 1,677 |
| 2026-06-10 | 184.96 | 184.96 | 180.10 | 180.10 | 180.10 | 340 |
| 2026-06-09 | 180.10 | 184.98 | 180.00 | 184.96 | 184.96 | 2,488 |
| 2026-06-08 | 182.00 | 185.98 | 170.00 | 180.00 | 180.00 | 2,175 |
| 2026-06-05 | 173.00 | 186.02 | 173.00 | 183.00 | 183.00 | 1,728 |
| 2026-06-04 | 173.50 | 173.50 | 170.82 | 173.00 | 173.00 | 324 |
| 2026-06-03 | 170.78 | 173.80 | 169.80 | 173.80 | 173.80 | 302 |
| 2026-06-02 | 165.78 | 170.80 | 165.78 | 170.80 | 170.80 | 2,988 |
| 2026-06-01 | 165.20 | 167.48 | 164.50 | 164.76 | 164.76 | 918 |
| 2026-05-29 | 162.98 | 168.40 | 161.00 | 165.50 | 165.50 | 1,043 |
| 2026-05-28 | 163.00 | 163.00 | 162.02 | 162.02 | 162.02 | 309 |
| 2026-05-27 | 162.98 | 164.80 | 161.02 | 163.00 | 163.00 | 683 |
| 2026-05-26 | 159.80 | 164.80 | 159.80 | 163.00 | 163.00 | 794 |
| 2026-05-25 | 158.80 | 158.82 | 158.80 | 158.82 | 158.82 | 138 |
| 2026-05-22 | 160.80 | 160.80 | 158.80 | 158.80 | 158.80 | 47 |
| 2026-05-21 | 157.80 | 162.00 | 157.80 | 159.78 | 159.78 | 353 |
| 2026-05-20 | 158.00 | 163.00 | 157.74 | 158.04 | 158.04 | 1,344 |
| 2026-05-19 | 157.00 | 158.70 | 156.80 | 158.70 | 158.70 | 533 |
| 2026-05-18 | 154.80 | 157.00 | 153.86 | 157.00 | 157.00 | 525 |
| 2026-05-15 | 155.02 | 158.00 | 155.02 | 155.80 | 155.80 | 756 |
| 2026-05-14 | 155.02 | 155.04 | 153.02 | 155.00 | 155.00 | 88 |
| 2026-05-13 | 150.16 | 153.20 | 150.02 | 153.20 | 153.20 | 84 |
| 2026-05-12 | 157.68 | 157.68 | 154.00 | 154.02 | 150.16 | 242 |
| 2026-05-11 | 154.00 | 158.70 | 153.00 | 157.70 | 153.75 | 1,838 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-09 | 4.1900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.