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
2026-04-17	109.50	110.30	109.50	110.10	107.58	3
2026-04-16	109.00	109.00	108.60	109.00	106.51	1
2026-04-15	109.00	109.00	109.00	109.00	106.51	1
2026-04-14	110.00	110.00	109.00	109.00	106.51	2
2026-04-13	109.62	109.62	109.62	109.62	107.12	0
2026-04-10	111.00	111.00	110.98	110.98	108.44	0
2026-04-09	111.50	111.50	111.34	111.34	108.80	2
2026-04-08	111.80	112.00	111.20	112.00	109.44	1
2026-04-07	113.02	113.70	113.02	113.68	111.08	1
2026-04-02	114.50	114.50	113.90	113.98	111.38	58
2026-04-01	113.50	113.50	113.50	113.50	110.91	1
2026-03-31	110.50	111.52	110.50	111.52	108.97	0
2026-03-30	110.00	110.00	109.30	109.30	106.80	1
2026-03-27	109.26	109.26	109.26	109.26	106.76	1
2026-03-26	109.00	109.00	109.00	109.00	106.51	0
2026-03-25	110.00	110.00	109.00	109.00	106.51	60
2026-03-24	111.50	111.54	111.50	111.54	108.99	0
2026-03-23	111.20	111.66	111.20	111.46	108.91	0
2026-03-20	112.60	112.70	112.60	112.70	110.12	1
2026-03-19	114.50	114.50	114.12	114.12	111.51	1
2026-03-18	115.00	115.10	115.00	115.10	112.47	0
2026-03-17	114.72	114.72	114.70	114.70	112.08	0
2026-03-16	111.78	112.50	111.70	112.50	109.93	64
2026-03-13	114.70	114.70	114.70	114.70	112.08	0
2026-03-12	114.70	114.70	114.70	114.70	112.08	0
2026-03-11	115.08	115.08	115.08	115.08	112.45	0
2026-03-10	113.50	115.40	113.50	115.08	112.45	0
2026-03-09	115.00	115.00	111.74	111.74	109.19	1
2026-03-06	115.40	115.40	115.40	115.40	112.76	0
2026-03-05	113.60	115.26	113.60	114.06	111.45	2
2026-03-04	113.00	113.98	111.24	113.98	111.38	55
2026-03-03	113.66	113.66	113.66	113.66	111.06	0
2026-03-02	119.42	119.42	118.90	118.90	116.18	2
2026-02-27	118.00	118.00	118.00	118.00	115.30	0
2026-02-26	119.30	119.30	118.38	118.66	115.95	1
2026-02-25	118.50	119.44	118.30	119.44	116.71	1
2026-02-24	119.20	119.20	118.96	118.96	116.24	0
2026-02-23	118.30	119.18	118.30	119.18	116.46	1
2026-02-20	117.60	117.60	117.60	117.60	114.91	0
2026-02-19	117.50	117.80	117.50	117.80	115.11	1
2026-02-18	116.76	116.76	114.00	116.50	113.84	114
2026-02-17	117.40	117.40	117.40	117.40	114.72	0
2026-02-16	117.10	117.40	117.10	117.40	114.72	0
2026-02-13	117.00	118.40	117.00	117.94	115.24	1
2026-02-12	118.98	118.98	114.66	114.66	112.04	1
2026-02-11	119.60	119.60	118.94	118.94	116.22	2
2026-02-10	120.38	120.38	120.20	120.20	117.45	1
2026-02-09	119.98	119.98	119.20	119.26	116.53	2
2026-02-06	119.20	119.98	118.68	119.98	117.24	4
2026-02-05	120.10	120.58	117.00	117.00	114.33	0
2026-02-04	120.40	120.40	120.40	120.40	117.65	1
2026-02-03	118.50	118.50	115.36	118.50	115.79	349
2026-02-02	120.20	120.90	120.02	120.02	117.28	2
2026-01-30	118.28	120.58	118.28	119.20	116.48	56
2026-01-29	116.98	119.20	116.98	117.30	114.62	2
2026-01-28	121.70	121.70	118.80	118.80	116.09	6
2026-01-27	121.30	122.00	121.30	122.00	119.21	1
2026-01-26	120.52	122.48	120.52	121.30	118.53	11
2026-01-23	119.00	122.00	119.00	122.00	119.21	5
2026-01-22	121.50	121.74	118.98	118.98	116.26	2

← NewerPage 3 of 5 · 241 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.