Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	129.40	129.40	129.36	129.36	129.36	4
2026-07-09	130.20	131.18	129.24	129.24	129.24	13
2026-07-08	124.82	126.90	124.82	126.90	126.90	1
2026-07-07	118.24	118.24	118.24	118.24	118.24	0
2026-07-06	116.82	118.44	116.82	118.24	118.24	1
2026-07-03	116.60	116.62	116.60	116.60	116.60	0
2026-07-02	116.22	116.60	116.20	116.60	116.60	210
2026-07-01	119.20	119.20	117.42	117.42	117.42	0
2026-06-30	120.72	120.72	119.00	119.00	119.00	0
2026-06-29	119.90	119.90	119.90	119.90	119.90	0
2026-06-26	120.60	120.60	120.60	120.60	120.60	0
2026-06-25	121.88	122.40	121.02	121.72	121.72	0
2026-06-24	123.30	123.30	122.98	122.98	122.98	1
2026-06-23	123.30	123.30	123.12	123.12	123.12	1
2026-06-22	122.22	122.22	122.22	122.22	122.22	0
2026-06-19	122.22	122.22	122.22	122.22	122.22	0
2026-06-18	122.18	122.70	122.18	122.22	122.22	0
2026-06-17	121.58	122.50	121.58	122.50	122.50	1
2026-06-16	121.84	122.24	121.84	122.24	122.24	1
2026-06-15	121.04	121.84	121.04	121.70	121.70	1
2026-06-12	121.04	121.64	121.04	121.64	121.64	0
2026-06-11	121.38	121.38	120.80	121.36	121.36	0
2026-06-10	123.84	123.84	122.04	122.34	122.34	1
2026-06-09	122.46	124.00	122.22	123.42	123.42	34
2026-06-08	121.50	122.98	121.10	122.06	122.06	3
2026-06-05	116.44	121.92	116.44	121.04	121.04	1
2026-06-04	115.12	115.92	115.12	115.92	115.92	4
2026-06-03	114.88	114.96	114.70	114.70	114.70	2
2026-06-02	112.24	113.06	112.04	113.06	113.06	1
2026-06-01	110.64	114.80	110.64	113.78	113.78	4
2026-05-29	110.00	110.40	110.00	110.40	110.40	1
2026-05-28	110.00	111.30	109.74	111.30	111.30	1
2026-05-27	109.80	109.80	109.80	109.80	109.80	1
2026-05-26	110.30	110.30	110.28	110.30	110.30	1
2026-05-25	110.30	110.30	110.30	110.30	110.30	0
2026-05-22	110.18	110.18	109.92	109.92	109.92	0
2026-05-21	109.98	110.20	109.98	110.20	110.20	1
2026-05-20	107.80	107.80	107.80	107.80	107.80	0
2026-05-19	107.00	107.80	107.00	107.80	107.80	2
2026-05-18	107.98	107.98	107.98	107.98	107.98	0
2026-05-15	109.26	109.26	109.20	109.20	109.20	1
2026-05-14	108.50	109.08	108.50	109.08	109.08	1
2026-05-13	108.30	108.30	108.30	108.30	108.30	1
2026-05-12	110.70	110.70	110.70	110.70	110.70	0
2026-05-11	109.12	110.70	109.12	110.70	110.70	2
2026-05-08	109.70	109.70	109.70	109.70	109.70	1
2026-05-07	108.90	109.88	108.90	109.88	109.88	1
2026-05-06	109.70	109.90	108.00	108.96	108.96	53
2026-05-05	112.60	112.60	111.80	111.98	111.98	1
2026-05-04	111.96	111.96	109.72	109.72	109.72	7
2026-05-01	113.34	113.34	113.34	113.34	110.75	0
2026-04-30	114.12	114.12	113.34	113.34	110.75	0
2026-04-29	115.18	115.18	114.00	114.00	111.39	0
2026-04-28	116.00	116.00	113.00	113.00	110.42	41
2026-04-27	112.60	115.40	112.60	115.40	112.76	3
2026-04-24	112.20	112.42	112.20	112.42	109.85	1
2026-04-23	113.40	113.40	113.26	113.28	110.69	0
2026-04-22	113.40	113.40	113.40	113.40	110.81	0
2026-04-21	113.12	113.12	113.12	113.12	110.54	4
2026-04-20	113.00	113.00	112.00	112.04	109.48	63

← NewerPage 2 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.5900 EUR
2025-04-30	2.5800 EUR
2024-04-30	2.9300 EUR
2023-04-28	3.0500 EUR
2022-05-03	3.2000 EUR
2021-05-03	2.6000 EUR
2020-04-30	3.7000 EUR
2019-05-02	3.7000 EUR

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