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
2025-07-31	79.500	79.700	79.500	79.500	77.683	0
2025-07-30	77.600	77.600	77.600	77.600	75.827	1
2025-07-29	77.100	77.610	77.100	77.610	75.837	0
2025-07-28	77.000	77.290	77.000	77.290	75.524	1
2025-07-25	74.490	74.490	74.490	74.490	72.788	0
2025-07-24	74.490	74.490	74.490	74.490	72.788	0
2025-07-23	74.290	74.490	74.290	74.490	72.788	1
2025-07-22	74.230	74.230	74.230	74.230	72.534	0
2025-07-21	74.700	74.700	74.700	74.700	72.993	0
2025-07-18	74.500	74.700	74.500	74.700	72.993	0
2025-07-17	74.400	74.500	74.390	74.500	72.798	0
2025-07-16	73.950	73.950	73.950	73.950	72.260	0
2025-07-15	74.670	74.670	74.000	74.000	72.309	1
2025-07-14	74.450	74.450	74.450	74.450	72.749	0
2025-07-11	74.460	74.460	74.400	74.400	72.700	4
2025-07-10	74.350	74.370	74.350	74.350	72.651	0
2025-07-09	74.150	74.350	74.150	74.350	72.651	0
2025-07-08	74.100	74.100	74.000	74.000	72.309	0
2025-07-07	73.900	73.900	73.900	73.900	72.211	0
2025-07-04	73.500	73.500	73.500	73.500	71.820	0
2025-07-03	73.390	73.390	73.200	73.200	71.527	1
2025-07-02	72.850	72.850	72.850	72.850	71.185	0
2025-07-01	73.500	73.500	72.850	72.850	71.185	0
2025-06-30	73.490	73.490	73.300	73.400	71.723	15
2025-06-27	73.300	73.500	73.300	73.490	71.811	2
2025-06-26	73.480	73.480	73.000	73.300	71.625	1
2025-06-25	72.800	72.800	72.800	72.800	71.136	0
2025-06-24	72.270	72.270	72.270	72.270	70.619	0
2025-06-23	72.250	72.250	72.250	72.250	70.599	0
2025-06-20	72.530	72.590	72.250	72.250	70.599	1
2025-06-19	72.250	72.600	72.250	72.600	70.941	0
2025-06-18	73.500	73.500	73.250	73.500	71.820	2
2025-06-17	72.600	72.600	72.440	72.440	70.785	2
2025-06-16	73.200	73.200	73.200	73.200	71.527	32
2025-06-13	73.510	73.800	73.500	73.500	71.820	1
2025-06-12	73.500	73.500	73.500	73.500	71.820	1
2025-06-11	71.800	71.800	71.800	71.800	70.159	0
2025-06-10	71.700	71.700	71.700	71.700	70.062	9
2025-06-09	71.990	71.990	71.750	71.750	70.110	0
2025-06-06	71.500	71.980	71.500	71.500	69.866	55
2025-06-05	72.000	72.000	71.700	72.000	70.355	1
2025-06-04	71.720	72.000	71.720	72.000	70.355	1
2025-06-03	72.500	72.900	72.000	72.000	70.355	3
2025-06-02	72.350	73.500	72.350	72.510	70.853	39
2025-05-30	73.340	73.340	73.340	73.340	71.664	0
2025-05-29	73.340	73.340	73.340	73.340	71.664	0
2025-05-28	73.450	73.500	73.340	73.340	71.664	0
2025-05-27	73.500	73.500	73.500	73.500	71.820	0
2025-05-23	73.900	73.900	73.820	73.820	72.133	1
2025-05-22	73.180	73.180	73.180	73.180	71.508	0
2025-05-21	72.200	73.180	72.200	73.180	71.508	0
2025-05-20	71.750	71.750	71.750	71.750	70.110	0
2025-05-19	71.510	71.510	71.510	71.510	69.876	0
2025-05-16	72.390	72.390	71.250	71.510	69.876	5
2025-05-15	72.000	72.000	72.000	72.000	70.355	0
2025-05-14	71.880	71.880	71.880	71.880	70.237	1
2025-05-13	70.510	70.510	70.510	70.510	68.899	0
2025-05-12	69.500	69.500	69.500	69.500	67.912	0
2025-05-09	68.740	68.740	68.740	68.740	67.169	0
2025-05-08	68.050	68.490	68.050	68.490	66.925	0

← NewerPage 6 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.