Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	10.014	10.014	9.900	9.953	6.499	12,668,733
2022-04-13	9.960	9.963	9.744	9.963	6.506	10,217,826
2022-04-12	10.000	10.052	9.708	9.902	6.465	19,254,803
2022-04-11	10.000	10.134	9.864	9.969	6.509	8,647,579
2022-04-08	9.940	10.082	9.767	9.861	6.439	12,242,056
2022-04-07	10.120	10.126	9.886	9.918	6.476	13,767,237
2022-04-06	10.410	10.410	9.894	10.046	6.560	12,665,069
2022-04-05	10.864	10.864	10.182	10.332	6.747	11,760,241
2022-04-04	10.960	10.962	10.770	10.868	7.097	7,972,445
2022-04-01	10.934	11.042	10.898	10.911	7.125	7,185,073
2022-03-31	11.160	11.188	10.816	10.888	7.110	2,507,384
2022-03-30	11.330	11.330	11.052	11.106	7.252	2,300,863
2022-03-29	10.830	11.384	10.830	11.320	7.392	3,442,794
2022-03-28	10.760	11.044	10.734	10.775	7.036	10,568,778
2022-03-25	10.701	10.772	10.550	10.704	6.989	2,141,171
2022-03-24	10.880	10.880	10.614	10.704	6.989	5,380,427
2022-03-23	11.048	11.048	10.770	10.797	7.050	5,311,561
2022-03-22	10.901	11.178	10.894	11.037	7.207	3,426,873
2022-03-21	10.901	11.010	10.808	10.824	7.068	3,204,210
2022-03-18	10.861	10.896	10.716	10.856	7.089	2,638,213
2022-03-17	10.949	10.978	10.608	10.811	7.059	4,850,898
2022-03-16	10.360	10.944	10.236	10.834	7.074	2,670,128
2022-03-15	10.100	10.164	9.826	10.114	6.604	5,763,185
2022-03-14	10.233	10.334	10.026	10.095	6.591	3,990,821
2022-03-11	10.250	10.250	9.596	9.981	6.517	3,558,253
2022-03-10	10.826	10.826	9.873	9.873	6.447	10,339,413
2022-03-09	10.500	10.750	10.192	10.674	6.970	4,162,531
2022-03-08	9.486	10.220	9.453	9.844	6.428	2,692,392
2022-03-07	9.451	9.888	8.985	9.723	6.349	7,544,933
2022-03-04	10.701	10.974	9.966	9.982	6.518	7,334,762
2022-03-03	10.901	11.184	8.914	10.780	7.039	7,654,505
2022-03-02	10.500	10.872	10.200	10.805	7.055	2,265,196
2022-03-01	11.387	11.390	10.510	10.527	6.874	7,510,622
2022-02-28	11.787	12.833	11.290	11.472	7.491	3,253,363
2022-02-25	11.909	12.148	11.436	12.062	7.876	2,739,561
2022-02-24	12.200	12.294	11.646	11.842	7.733	3,797,803
2022-02-23	12.741	12.926	12.636	12.681	8.280	2,328,683
2022-02-22	12.501	12.894	12.408	12.745	8.322	3,199,825
2022-02-21	13.120	13.188	12.718	12.813	8.367	2,291,700
2022-02-18	13.220	13.220	12.982	13.006	8.493	2,022,731
2022-02-17	13.428	13.428	13.022	13.101	8.555	2,572,246
2022-02-16	13.701	13.728	13.394	13.440	8.776	3,541,803
2022-02-15	13.549	13.706	13.414	13.645	8.910	2,291,939
2022-02-14	13.450	13.654	13.402	13.559	8.854	2,769,244
2022-02-11	14.094	14.094	13.864	13.987	9.133	3,777,282
2022-02-10	14.050	14.260	14.008	14.094	9.203	3,497,902
2022-02-09	13.842	14.040	13.842	13.983	9.131	2,319,442
2022-02-08	13.661	13.982	13.570	13.929	9.095	2,897,100
2022-02-07	13.600	13.724	13.510	13.681	8.933	2,730,251
2022-02-04	13.800	13.832	13.476	13.561	8.855	3,060,622
2022-02-03	13.661	13.774	13.526	13.737	8.970	1,541,912
2022-02-02	13.560	13.690	13.450	13.583	8.869	1,136,680
2022-02-01	13.400	13.516	13.344	13.491	8.809	643,290
2022-01-31	13.360	13.406	13.164	13.262	8.660	981,254
2022-01-28	13.400	13.400	13.078	13.245	8.649	1,848,243
2022-01-27	13.240	13.586	13.140	13.425	8.766	2,731,657
2022-01-26	13.147	13.498	13.134	13.370	8.730	2,472,675
2022-01-25	13.021	13.150	12.936	13.112	8.562	1,422,934
2022-01-24	13.101	13.272	12.788	12.823	8.373	9,897,575
2022-01-21	13.341	13.364	13.128	13.240	8.645	1,107,556

← NewerPage 20 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.