Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France historical data
| 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 |
← NewerPage 2 of 2 · 115 trading days
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.