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
2026-01-21	121.34	121.34	118.00	119.50	116.77	5
2026-01-20	119.40	121.52	119.38	121.52	118.74	1
2026-01-19	119.60	119.60	118.78	119.00	116.28	2
2026-01-16	118.40	122.12	118.40	122.12	119.33	4
2026-01-15	115.76	119.96	115.76	119.96	117.22	51
2026-01-14	118.00	118.50	114.98	114.98	112.35	4
2026-01-13	111.00	120.64	106.22	119.18	116.46	7
2026-01-12	124.50	124.50	120.12	120.12	117.38	18
2026-01-09	127.50	127.98	125.02	125.02	122.16	1
2026-01-08	128.72	128.72	127.80	127.80	124.88	2
2026-01-07	126.60	128.66	126.20	128.06	125.13	3
2026-01-06	125.58	125.58	125.58	125.58	122.71	1
2026-01-05	127.70	127.70	125.42	125.42	122.55	17
2026-01-02	126.80	129.24	126.80	129.24	126.29	13
2025-12-31	123.00	125.50	123.00	125.16	122.30	0
2025-12-30	122.98	122.98	121.72	121.72	118.94	0
2025-12-29	122.60	123.00	121.80	121.80	119.02	1
2025-12-24	122.50	122.50	121.80	122.50	119.70	0
2025-12-23	122.34	122.34	122.34	122.34	119.54	0
2025-12-22	120.50	121.50	120.50	121.50	118.72	2
2025-12-19	121.50	121.50	121.12	121.12	118.35	0
2025-12-18	119.50	119.80	119.06	119.80	117.06	0
2025-12-17	118.20	118.20	117.88	118.04	115.34	0
2025-12-16	117.38	117.38	117.20	117.20	114.52	0
2025-12-15	118.98	118.98	117.70	117.92	115.23	5
2025-12-12	117.00	117.50	117.00	117.50	114.81	0
2025-12-11	118.00	118.00	118.00	118.00	115.30	0
2025-12-10	115.44	115.44	115.44	115.44	112.80	0
2025-12-09	114.02	114.48	114.02	114.48	111.86	2
2025-12-08	111.00	111.00	111.00	111.00	108.46	1
2025-12-05	111.02	111.02	111.02	111.02	108.48	0
2025-12-04	110.80	110.80	110.80	110.80	108.27	0
2025-12-03	109.00	110.00	108.80	110.00	107.49	0
2025-12-02	111.10	111.44	108.98	108.98	106.49	3
2025-12-01	110.90	112.00	110.90	112.00	109.44	0
2025-11-28	110.00	111.48	110.00	110.70	108.17	1
2025-11-27	109.00	111.00	109.00	110.50	107.97	0
2025-11-26	107.20	110.00	107.20	110.00	107.49	0
2025-11-25	106.10	106.40	106.10	106.40	103.97	0
2025-11-24	102.50	105.74	102.50	105.74	103.32	0
2025-11-21	103.00	103.00	103.00	103.00	100.65	0
2025-11-20	103.20	104.00	103.20	103.90	101.53	0
2025-11-19	102.50	102.50	102.50	102.50	100.16	0
2025-11-18	106.50	106.50	105.26	105.26	102.85	0
2025-11-17	115.00	115.00	105.00	105.00	102.60	4
2025-11-14	117.40	117.40	115.00	115.00	112.37	0
2025-11-13	116.00	116.90	116.00	116.90	114.23	1
2025-11-12	114.88	115.88	114.88	115.20	112.57	0
2025-11-11	110.12	112.72	110.12	112.72	110.14	0
2025-11-10	107.00	109.98	106.64	109.98	107.47	1
2025-11-07	104.48	105.52	104.48	105.52	103.11	1
2025-11-06	105.62	106.00	105.62	106.00	103.58	0
2025-11-05	109.00	109.00	105.50	105.50	103.09	1
2025-11-04	108.50	110.40	108.50	109.78	107.27	2
2025-11-03	109.50	110.40	109.50	110.40	107.88	1
2025-10-31	108.72	109.76	108.72	109.50	107.00	2
2025-10-30	106.98	106.98	106.48	106.50	104.07	0
2025-10-29	106.26	107.48	106.00	107.48	105.02	1
2025-10-28	106.00	106.20	106.00	106.20	103.77	1
2025-10-27	104.00	106.00	104.00	106.00	103.58	0

← NewerPage 4 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.