Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	223.00	223.50	223.00	223.50	223.50	97
2026-05-07	223.00	223.00	222.00	223.00	223.00	390
2026-05-06	218.00	224.60	218.00	220.65	220.65	1,372
2026-05-05	218.10	218.20	218.00	218.00	218.00	168
2026-05-04	215.95	220.00	215.95	218.10	218.10	581
2026-04-30	220.00	220.00	215.00	215.00	215.00	587
2026-04-29	223.00	223.00	220.00	221.45	221.45	246
2026-04-28	222.00	224.00	222.00	222.00	222.00	227
2026-04-27	211.00	221.05	211.00	221.00	221.00	1,321
2026-04-24	209.55	211.00	209.55	211.00	211.00	264
2026-04-23	208.00	210.00	208.00	209.50	209.50	273
2026-04-22	207.00	208.00	206.05	208.00	208.00	190
2026-04-21	204.95	207.00	204.95	206.00	206.00	671
2026-04-20	203.00	205.45	203.00	205.00	205.00	124
2026-04-17	201.50	206.95	201.50	203.00	203.00	181
2026-04-16	201.00	201.45	200.00	201.40	201.40	258
2026-04-15	200.05	201.50	200.00	201.00	201.00	122
2026-04-14	200.55	201.50	200.00	200.00	200.00	206
2026-04-13	201.75	202.00	200.50	200.50	200.50	102
2026-04-10	200.55	201.00	200.50	200.50	200.50	36
2026-04-09	201.55	201.80	200.50	200.50	200.50	68
2026-04-08	202.70	202.70	200.00	201.50	201.50	67
2026-04-07	199.00	202.00	199.00	202.00	202.00	932
2026-04-02	199.00	201.00	199.00	200.50	200.50	426
2026-04-01	197.50	199.50	197.50	199.00	199.00	356
2026-03-31	195.50	197.50	195.50	197.50	197.50	149
2026-03-30	194.52	195.50	194.52	195.50	195.50	159
2026-03-27	195.02	195.02	194.50	194.50	194.50	198
2026-03-26	192.98	195.00	192.50	195.00	195.00	319
2026-03-25	193.00	193.28	192.50	193.28	193.28	260
2026-03-24	193.00	193.00	193.00	193.00	193.00	136
2026-03-23	193.02	193.02	192.00	193.02	193.02	268
2026-03-20	197.02	197.02	193.00	193.00	193.00	774
2026-03-19	197.02	197.02	197.02	197.02	197.02	66
2026-03-18	197.50	197.50	197.00	197.00	197.00	169
2026-03-17	197.00	198.48	197.00	198.48	198.48	126
2026-03-16	199.00	199.00	196.50	198.00	198.00	182
2026-03-13	196.00	199.00	196.00	199.00	199.00	160
2026-03-12	197.00	197.00	195.50	196.00	196.00	272
2026-03-11	197.00	197.00	197.00	197.00	197.00	95
2026-03-10	194.50	197.00	194.50	197.00	197.00	207
2026-03-09	196.50	196.50	194.50	194.50	194.50	736
2026-03-06	197.50	198.00	197.00	197.00	197.00	110
2026-03-05	198.00	198.50	197.50	197.50	197.50	231
2026-03-04	199.90	199.90	195.60	197.50	197.50	1,487
2026-03-03	200.50	201.50	199.90	199.90	199.90	415
2026-03-02	200.00	200.00	199.50	200.00	200.00	751
2026-02-27	196.02	200.50	196.02	200.00	200.00	403
2026-02-26	199.00	199.00	195.50	196.00	196.00	306
2026-02-25	199.90	199.98	199.00	199.98	199.98	56
2026-02-24	199.90	200.50	199.90	200.20	200.20	151
2026-02-23	199.98	200.50	199.00	200.50	200.50	175
2026-02-20	199.00	200.50	198.52	200.00	200.00	259
2026-02-19	196.00	199.00	196.00	199.00	199.00	346
2026-02-18	195.52	196.50	195.52	196.50	196.50	121
2026-02-17	199.00	199.00	195.50	195.50	195.50	921
2026-02-16	201.50	201.50	199.00	199.50	199.50	270
2026-02-13	201.00	201.50	201.00	201.50	201.50	50
2026-02-12	201.00	201.00	200.00	201.00	201.00	50
2026-02-11	198.50	202.80	198.50	202.80	202.80	452

← NewerPage 3 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-29	6.7900 EUR

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