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
2025-10-24	105.00	105.00	103.00	103.00	100.65	0
2025-10-23	104.54	109.86	104.54	109.86	107.35	0
2025-10-22	104.50	105.50	104.48	105.40	102.99	1
2025-10-21	107.18	107.18	107.18	107.18	104.73	0
2025-10-20	109.48	109.82	109.40	109.82	107.31	1
2025-10-17	109.70	109.70	107.58	107.58	105.12	0
2025-10-16	109.90	109.90	109.70	109.70	107.19	0
2025-10-15	111.60	112.00	111.00	111.00	108.46	0
2025-10-14	112.00	112.00	111.98	111.98	109.42	0
2025-10-13	112.00	112.44	112.00	112.44	109.87	7
2025-10-10	109.50	113.90	109.50	113.00	110.42	16
2025-10-09	111.02	112.84	110.34	110.34	107.82	10
2025-10-08	110.00	112.00	109.52	111.92	109.36	30
2025-10-07	108.00	109.24	107.00	109.24	106.74	30
2025-10-06	107.00	107.50	105.10	107.50	105.04	71
2025-10-03	103.24	107.64	103.24	107.00	104.55	6
2025-10-02	99.600	103.02	99.500	103.02	100.67	36
2025-10-01	101.00	101.00	97.400	99.890	97.607	27
2025-09-30	97.200	100.98	97.200	100.50	98.203	1
2025-09-29	96.960	98.010	95.800	97.320	95.096	41
2025-09-26	91.010	98.190	91.010	93.330	91.197	27
2025-09-25	89.900	92.000	89.900	91.990	89.888	11
2025-09-24	89.200	89.890	89.200	89.580	87.533	2
2025-09-23	88.000	89.400	88.000	89.400	87.357	0
2025-09-22	87.400	87.400	87.400	87.400	85.403	0
2025-09-19	88.440	88.440	86.010	86.650	84.670	0
2025-09-18	89.500	89.500	85.000	85.680	83.722	1
2025-09-17	90.100	90.100	89.400	89.400	87.357	2
2025-09-16	90.500	90.500	90.000	90.310	88.246	0
2025-09-15	90.000	90.800	90.000	90.410	88.344	1
2025-09-12	91.000	91.000	90.500	91.000	88.921	1
2025-09-11	88.400	89.400	88.400	88.820	86.790	2
2025-09-10	88.800	89.240	88.400	88.780	86.751	2
2025-09-09	88.400	89.130	88.400	88.550	86.527	0
2025-09-08	89.200	89.400	88.800	88.800	86.771	2
2025-09-05	87.400	91.010	87.400	91.010	88.930	1
2025-09-04	82.495	86.220	82.495	86.220	84.250	35
2025-09-03	88.000	88.000	85.000	85.970	84.005	26
2025-09-02	97.520	97.520	88.010	88.010	85.999	3
2025-09-01	103.50	103.96	99.010	99.880	97.598	5
2025-08-29	102.00	103.94	101.76	103.52	101.15	2
2025-08-28	97.000	104.00	97.000	104.00	101.62	5
2025-08-27	91.460	97.000	91.460	96.630	94.422	7
2025-08-26	100.50	100.50	92.290	92.290	90.181	9
2025-08-22	91.240	94.970	91.240	94.900	92.731	6
2025-08-21	89.600	93.000	89.600	91.010	88.930	3
2025-08-20	89.200	89.800	89.120	89.800	87.748	6
2025-08-19	88.700	89.000	88.550	89.000	86.966	5
2025-08-18	87.900	88.500	87.900	88.500	86.478	1
2025-08-15	87.750	87.750	87.750	87.750	85.745	1
2025-08-14	87.400	87.750	87.300	87.750	85.745	1
2025-08-13	87.500	87.700	87.500	87.500	85.501	39
2025-08-12	87.310	87.700	87.310	87.700	85.696	2
2025-08-11	87.500	87.510	87.290	87.290	85.295	2
2025-08-08	87.470	87.470	87.470	87.470	85.471	0
2025-08-07	85.500	87.700	85.500	87.650	85.647	0
2025-08-06	85.220	86.950	85.000	86.870	84.885	0
2025-08-05	82.520	83.240	82.520	83.000	81.103	0
2025-08-04	81.500	81.550	81.400	81.550	79.687	0
2025-08-01	81.400	81.550	81.400	81.440	79.579	3

← NewerPage 5 of 21 · 1,241 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.