Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	8.351	8.380	8.136	8.157	5.875	8,721,847
2022-07-13	8.556	8.556	8.327	8.386	6.040	1,830,456
2022-07-12	8.508	8.563	8.326	8.539	6.150	2,611,124
2022-07-11	8.626	8.626	8.462	8.512	6.131	2,672,623
2022-07-08	8.586	8.803	8.500	8.748	6.301	3,194,740
2022-07-07	8.500	8.595	8.458	8.573	6.175	6,089,907
2022-07-06	8.400	8.594	8.325	8.408	6.056	1,968,075
2022-07-05	8.789	8.789	8.357	8.397	6.048	4,100,857
2022-07-04	8.824	8.824	8.668	8.792	6.332	845,749
2022-07-01	8.800	8.835	8.633	8.747	6.300	1,897,863
2022-06-30	8.900	8.919	8.583	8.723	6.283	5,828,748
2022-06-29	9.045	9.081	8.957	8.982	6.469	2,644,104
2022-06-28	9.178	9.296	9.137	9.159	6.597	2,171,287
2022-06-27	9.239	9.287	9.037	9.095	6.551	5,213,523
2022-06-24	9.000	9.247	8.902	9.209	6.633	25,765,937
2022-06-23	9.267	9.397	8.850	8.895	6.407	4,964,315
2022-06-22	9.240	10.010	9.096	9.243	6.658	5,215,251
2022-06-21	9.243	9.566	9.207	9.369	6.748	7,807,215
2022-06-20	9.160	9.272	8.884	9.204	6.629	3,015,371
2022-06-17	8.960	9.133	8.925	8.994	6.478	6,087,666
2022-06-16	9.052	9.052	8.780	8.885	6.399	2,587,914
2022-06-15	9.047	9.194	9.047	9.048	6.517	8,820,089
2022-06-14	8.939	8.939	8.726	8.841	6.368	3,586,729
2022-06-13	9.090	9.090	8.731	8.803	6.340	2,960,221
2022-06-10	9.710	9.710	9.164	9.179	6.611	8,999,036
2022-06-09	9.940	10.034	9.800	9.807	7.064	3,723,896
2022-06-08	10.026	10.046	9.885	9.931	7.153	5,561,895
2022-06-07	10.144	10.144	9.907	9.980	7.188	2,491,222
2022-06-06	10.246	10.246	10.010	10.159	7.317	29,634,752
2022-06-01	10.416	10.416	10.114	10.165	7.322	8,398,380
2022-05-31	10.351	10.394	10.276	10.346	7.452	13,182,750
2022-05-30	10.458	10.458	10.268	10.354	7.458	2,809,301
2022-05-27	11.149	11.284	11.082	11.237	7.337	3,091,255
2022-05-26	10.911	11.195	10.890	11.195	7.310	5,251,315
2022-05-25	10.821	10.962	10.756	10.935	7.140	4,127,796
2022-05-24	10.778	10.778	10.600	10.723	7.002	25,366,610
2022-05-23	10.541	10.786	10.510	10.776	7.036	19,326,362
2022-05-20	10.506	10.540	10.352	10.397	6.789	14,053,741
2022-05-19	10.373	10.373	10.200	10.344	6.754	9,584,956
2022-05-18	10.604	10.604	10.442	10.467	6.835	12,376,044
2022-05-17	10.391	10.622	10.390	10.521	6.870	5,646,779
2022-05-16	10.300	10.368	10.186	10.230	6.680	12,536,828
2022-05-13	10.168	10.322	10.110	10.291	6.720	4,226,390
2022-05-12	10.088	10.088	9.843	10.057	6.567	7,719,026
2022-05-11	10.014	10.220	9.941	10.162	6.636	2,688,532
2022-05-10	10.022	10.192	9.949	9.966	6.508	4,411,822
2022-05-09	10.068	10.068	9.891	9.912	6.472	3,708,113
2022-05-06	10.000	10.140	9.891	9.996	6.527	5,041,821
2022-05-05	10.300	10.450	9.973	10.003	6.532	14,722,174
2022-05-04	10.522	10.572	10.355	10.431	6.811	2,590,753
2022-05-03	10.300	10.530	10.280	10.526	6.873	3,121,642
2022-04-29	10.290	10.464	10.228	10.340	6.752	7,558,554
2022-04-28	10.260	10.502	10.090	10.174	6.643	4,759,892
2022-04-27	10.210	10.394	10.094	10.197	6.658	2,401,691
2022-04-26	10.555	10.582	10.288	10.330	6.745	14,888,680
2022-04-25	10.560	10.600	10.320	10.442	6.818	17,723,758
2022-04-22	10.458	10.574	10.366	10.544	6.885	17,018,241
2022-04-21	10.400	10.622	10.380	10.535	6.879	7,493,922
2022-04-20	10.128	10.558	10.084	10.362	6.766	9,049,716
2022-04-19	10.066	10.180	9.954	10.054	6.565	12,897,962

← NewerPage 19 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.