Credit Agricole SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	13.440	13.610	13.332	13.471	8.796	684,911
2022-01-19	13.688	13.688	13.442	13.495	8.812	1,399,884
2022-01-18	13.696	13.696	13.558	13.645	8.910	2,340,591
2022-01-17	13.770	13.880	13.688	13.714	8.955	950,183
2022-01-14	13.842	13.842	13.600	13.748	8.977	3,173,864
2022-01-13	13.744	13.918	13.744	13.876	9.061	890,331
2022-01-12	13.618	13.942	13.584	13.844	9.040	1,763,778
2022-01-11	13.570	13.656	13.501	13.550	8.848	1,609,735
2022-01-10	13.518	13.772	13.518	13.561	8.855	2,846,454
2022-01-07	13.324	13.520	13.320	13.495	8.812	2,063,741
2022-01-06	13.141	13.330	13.000	13.258	8.657	2,632,787
2022-01-05	13.149	13.330	13.038	13.189	8.612	1,692,540
2022-01-04	12.802	13.120	12.802	13.092	8.549	5,546,437
2021-12-31	12.526	12.566	12.456	12.463	8.138	325,831
2021-12-30	12.581	12.606	12.532	12.579	8.214	381,697
2021-12-29	12.549	12.570	12.494	12.568	8.207	524,284
2021-12-24	12.400	12.508	12.400	12.508	8.167	34,770
2021-12-23	12.316	12.532	12.316	12.494	8.158	862,485
2021-12-22	12.189	12.252	12.128	12.211	7.973	535,445
2021-12-21	12.061	12.174	11.896	12.151	7.934	968,193
2021-12-20	11.901	11.948	11.722	11.872	7.752	5,252,507
2021-12-17	12.152	12.152	11.938	12.034	7.858	2,947,232
2021-12-16	12.263	12.418	12.200	12.265	8.009	1,771,257
2021-12-15	12.290	12.290	12.118	12.147	7.932	6,318,907
2021-12-14	12.166	12.344	12.152	12.262	8.007	2,808,965
2021-12-13	12.250	12.332	12.108	12.119	7.913	1,360,258
2021-12-10	12.261	12.332	12.182	12.219	7.979	725,816
2021-12-09	12.280	12.382	12.244	12.294	8.028	820,211
2021-12-08	12.494	12.494	12.228	12.390	8.090	844,667
2021-12-07	12.410	12.552	12.398	12.494	8.158	3,350,966
2021-12-06	12.230	12.394	12.230	12.358	8.069	2,276,952
2021-12-03	12.378	12.414	12.152	12.174	7.949	2,596,159
2021-12-02	12.208	12.336	12.150	12.296	8.029	7,008,393
2021-12-01	12.250	12.356	12.110	12.340	8.058	490,438
2021-11-30	11.901	12.236	11.882	12.150	7.934	2,940,779
2021-11-29	12.122	12.376	12.122	12.141	7.928	1,876,921
2021-11-26	12.250	12.250	11.839	12.053	7.870	743,223
2021-11-25	12.600	12.698	12.520	12.620	8.241	4,367,044
2021-11-24	12.650	12.742	12.602	12.677	8.278	600,216
2021-11-23	12.610	12.742	12.540	12.667	8.271	465,676
2021-11-22	12.518	12.800	12.518	12.774	8.341	2,533,713
2021-11-19	12.600	12.748	12.300	12.478	8.148	724,766
2021-11-18	12.707	12.812	12.594	12.642	8.255	872,060
2021-11-17	12.812	12.812	12.718	12.746	8.323	6,150,416
2021-11-16	12.781	12.866	12.696	12.744	8.321	1,158,024
2021-11-15	12.658	12.972	12.598	12.762	8.333	2,002,196
2021-11-12	12.932	12.932	12.678	12.712	8.301	2,616,543
2021-11-11	12.892	13.044	12.892	12.911	8.431	1,275,803
2021-11-10	13.190	13.190	12.836	12.861	8.398	4,266,521
2021-11-09	13.200	13.266	13.058	13.110	8.560	6,970,479
2021-11-08	13.221	13.388	13.200	13.221	8.633	1,058,222
2021-11-05	13.112	13.408	13.112	13.268	8.664	899,614
2021-11-04	13.022	13.370	13.022	13.123	8.569	4,204,477
2021-11-03	13.229	13.292	13.114	13.262	8.660	3,143,994
2021-11-02	13.147	13.234	13.064	13.203	8.621	1,164,453
2021-11-01	13.056	13.302	13.056	13.251	8.653	935,308
2021-10-29	12.938	13.138	12.938	13.017	8.500	429,262
2021-10-28	12.791	12.990	12.780	12.950	8.456	3,017,086
2021-10-27	13.040	13.082	12.860	12.955	8.459	854,924
2021-10-26	13.094	13.114	12.982	13.039	8.514	1,342,306

← NewerPage 21 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.