Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	10.260	10.472	10.260	10.419	7.505	3,802,868
2023-01-04	10.160	10.412	10.124	10.407	7.496	8,604,749
2023-01-03	10.000	10.226	10.000	10.139	7.303	5,070,561
2022-12-30	9.850	9.872	9.803	9.844	7.090	1,999,398
2022-12-29	9.840	9.935	9.797	9.873	7.111	1,870,406
2022-12-28	9.860	9.882	9.803	9.819	7.072	1,358,120
2022-12-23	9.760	9.824	9.749	9.783	7.046	2,005,325
2022-12-22	9.751	9.840	9.710	9.726	7.005	3,405,085
2022-12-21	9.560	9.786	9.540	9.748	7.021	11,465,837
2022-12-20	9.500	9.593	9.360	9.567	6.891	1,651,849
2022-12-19	9.399	9.508	9.399	9.462	6.815	5,125,066
2022-12-16	9.346	9.410	9.326	9.370	6.749	6,191,451
2022-12-15	9.635	9.635	9.328	9.348	6.733	7,603,307
2022-12-14	9.700	9.731	9.628	9.671	6.965	1,228,355
2022-12-13	9.602	9.822	9.602	9.714	6.996	2,066,379
2022-12-12	9.500	9.598	9.494	9.592	6.909	3,956,789
2022-12-09	9.371	9.571	9.371	9.540	6.871	2,390,024
2022-12-08	9.395	9.395	9.308	9.346	6.732	1,561,150
2022-12-07	9.435	9.435	9.317	9.357	6.740	1,800,129
2022-12-06	9.460	9.469	9.362	9.407	6.775	4,167,443
2022-12-05	9.600	9.600	9.471	9.590	6.907	1,274,160
2022-12-02	9.500	9.600	9.432	9.551	6.879	18,004,744
2022-12-01	9.620	9.705	9.501	9.524	6.860	12,811,620
2022-11-30	9.620	9.755	9.564	9.625	6.932	3,370,272
2022-11-29	9.575	9.655	9.575	9.630	6.936	1,623,741
2022-11-28	9.729	9.738	9.595	9.604	6.917	4,192,054
2022-11-25	9.782	9.822	9.702	9.747	7.020	1,001,560
2022-11-24	9.726	9.819	9.726	9.749	7.022	1,702,372
2022-11-23	9.742	9.766	9.683	9.688	6.978	3,177,500
2022-11-22	9.700	9.738	9.636	9.709	6.993	1,603,475
2022-11-21	9.701	9.769	9.695	9.722	7.002	1,721,499
2022-11-18	9.618	9.754	9.565	9.695	6.983	6,238,652
2022-11-17	9.546	9.609	9.473	9.581	6.901	5,285,460
2022-11-16	9.565	9.565	9.438	9.542	6.873	2,135,703
2022-11-15	9.671	9.703	9.572	9.636	6.941	8,566,213
2022-11-14	9.650	9.659	9.495	9.642	6.945	10,115,498
2022-11-11	9.580	9.683	9.480	9.522	6.858	3,719,899
2022-11-10	9.400	9.545	9.159	9.417	6.783	8,799,534
2022-11-09	9.760	9.783	9.592	9.684	6.975	3,499,132
2022-11-08	9.700	9.766	9.645	9.751	7.023	7,250,584
2022-11-07	9.610	9.780	9.596	9.733	7.010	2,418,556
2022-11-04	9.422	9.738	9.422	9.638	6.942	8,377,367
2022-11-03	9.291	9.432	9.291	9.426	6.789	1,420,736
2022-11-02	9.340	9.428	9.238	9.334	6.723	5,469,036
2022-11-01	9.244	9.393	9.244	9.291	6.692	1,228,411
2022-10-31	9.160	9.231	9.097	9.222	6.642	1,655,836
2022-10-28	9.137	9.137	8.994	9.116	6.566	2,442,850
2022-10-27	9.100	9.157	8.923	9.155	6.594	2,808,159
2022-10-26	9.119	9.135	9.041	9.091	6.548	10,290,010
2022-10-25	9.051	9.099	8.877	9.042	6.512	10,461,079
2022-10-24	8.951	9.117	8.937	9.069	6.532	8,145,983
2022-10-21	8.877	8.933	8.730	8.907	6.416	1,234,749
2022-10-20	8.800	8.969	8.770	8.923	6.427	1,748,964
2022-10-19	8.875	8.929	8.762	8.883	6.398	3,337,577
2022-10-18	8.751	8.934	8.736	8.819	6.352	8,571,116
2022-10-17	8.525	8.736	8.525	8.678	6.250	1,437,478
2022-10-14	8.560	8.678	8.492	8.561	6.166	2,494,678
2022-10-13	8.140	8.473	8.130	8.453	6.089	10,151,640
2022-10-12	8.325	8.325	8.113	8.264	5.952	1,892,957
2022-10-11	8.390	8.390	8.240	8.299	5.978	1,787,587

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.5700 EUR
2026-05-26	1.1300 EUR
2025-05-23	1.1000 EUR
2024-05-29	1.0500 EUR
2023-05-30	1.0500 EUR
2022-05-30	1.0500 EUR
2021-05-18	0.8000 EUR
2019-05-24	0.6900 EUR

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