Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 66.750 | 66.750 | 66.750 | 66.750 | 65.225 | 0 |
| 2025-05-06 | 65.500 | 65.500 | 65.500 | 65.500 | 64.003 | 2 |
| 2025-05-02 | 65.750 | 65.750 | 64.020 | 64.020 | 62.557 | 0 |
| 2025-05-01 | 65.610 | 65.610 | 65.610 | 65.610 | 64.111 | 0 |
| 2025-04-30 | 65.610 | 65.610 | 65.610 | 65.610 | 64.111 | 1 |
| 2025-04-29 | 65.500 | 68.190 | 65.500 | 68.190 | 64.111 | 9 |
| 2025-04-28 | 63.990 | 63.990 | 63.990 | 63.990 | 60.162 | 0 |
| 2025-04-25 | 64.000 | 64.000 | 63.990 | 64.000 | 60.171 | 1 |
| 2025-04-24 | 64.000 | 64.000 | 64.000 | 64.000 | 60.171 | 0 |
| 2025-04-23 | 63.830 | 63.980 | 63.830 | 63.980 | 60.153 | 0 |
| 2025-04-22 | 63.490 | 63.490 | 63.490 | 63.490 | 59.692 | 0 |
| 2025-04-17 | 63.990 | 63.990 | 63.990 | 63.990 | 60.162 | 0 |
| 2025-04-16 | 63.990 | 63.990 | 63.990 | 63.990 | 60.162 | 0 |
| 2025-04-15 | 63.500 | 63.990 | 63.500 | 63.990 | 60.162 | 2 |
| 2025-04-14 | 63.990 | 63.990 | 63.750 | 63.750 | 59.936 | 0 |
| 2025-04-11 | 64.610 | 64.610 | 64.610 | 64.610 | 60.745 | 0 |
| 2025-04-10 | 65.490 | 65.490 | 64.610 | 64.610 | 60.745 | 1 |
| 2025-04-09 | 66.000 | 66.000 | 66.000 | 66.000 | 62.052 | 0 |
| 2025-04-08 | 67.490 | 67.490 | 66.760 | 66.760 | 62.766 | 0 |
| 2025-04-07 | 70.400 | 70.400 | 66.800 | 67.420 | 63.387 | 0 |
| 2025-04-04 | 72.000 | 72.000 | 71.010 | 71.010 | 66.762 | 0 |
| 2025-04-03 | 72.600 | 72.600 | 72.600 | 72.600 | 68.257 | 0 |
| 2025-04-02 | 72.600 | 72.600 | 72.600 | 72.600 | 68.257 | 0 |
| 2025-04-01 | 72.300 | 72.300 | 72.300 | 72.300 | 67.975 | 0 |
| 2025-03-31 | 72.480 | 72.480 | 72.480 | 72.480 | 68.144 | 0 |
| 2025-03-28 | 72.470 | 72.480 | 72.470 | 72.480 | 68.144 | 0 |
| 2025-03-27 | 72.200 | 72.200 | 72.200 | 72.200 | 67.881 | 1 |
| 2025-03-26 | 71.400 | 71.400 | 71.400 | 71.400 | 67.129 | 0 |
| 2025-03-25 | 71.400 | 71.400 | 71.400 | 71.400 | 67.129 | 0 |
| 2025-03-24 | 71.400 | 71.400 | 71.400 | 71.400 | 67.129 | 0 |
| 2025-03-21 | 71.400 | 71.400 | 71.400 | 71.400 | 67.129 | 0 |
| 2025-03-20 | 72.590 | 72.590 | 71.898 | 71.898 | 67.597 | 94 |
| 2025-03-19 | 69.150 | 69.150 | 69.150 | 69.150 | 65.013 | 0 |
| 2025-03-18 | 75.800 | 75.800 | 75.800 | 75.800 | 71.266 | 0 |
| 2025-03-17 | 75.800 | 75.800 | 75.800 | 75.800 | 71.266 | 0 |
| 2025-03-14 | 75.800 | 75.800 | 75.800 | 75.800 | 71.266 | 0 |
| 2025-03-13 | 75.800 | 75.800 | 75.800 | 75.800 | 71.266 | 0 |
| 2025-03-12 | 75.800 | 75.800 | 75.800 | 75.800 | 71.266 | 0 |
| 2025-03-11 | 76.550 | 76.700 | 75.800 | 75.800 | 71.266 | 3 |
| 2025-03-10 | 77.200 | 77.200 | 77.200 | 77.200 | 72.582 | 0 |
| 2025-03-07 | 76.500 | 76.500 | 76.500 | 76.500 | 71.924 | 0 |
| 2025-03-06 | 76.500 | 76.500 | 76.500 | 76.500 | 71.924 | 0 |
| 2025-03-05 | 76.500 | 76.500 | 76.500 | 76.500 | 71.924 | 0 |
| 2025-03-04 | 76.500 | 76.500 | 76.500 | 76.500 | 71.924 | 0 |
| 2025-03-03 | 75.000 | 75.000 | 75.000 | 75.000 | 70.513 | 0 |
| 2025-02-28 | 75.000 | 75.000 | 75.000 | 75.000 | 70.513 | 0 |
| 2025-02-27 | 75.000 | 75.000 | 75.000 | 75.000 | 70.513 | 0 |
| 2025-02-26 | 75.000 | 75.000 | 75.000 | 75.000 | 70.513 | 0 |
| 2025-02-25 | 75.000 | 75.000 | 75.000 | 75.000 | 70.513 | 0 |
| 2025-02-24 | 75.000 | 75.000 | 75.000 | 75.000 | 70.513 | 0 |
| 2025-02-21 | 75.160 | 75.160 | 75.160 | 75.160 | 70.664 | 0 |
| 2025-02-20 | 75.200 | 75.200 | 75.200 | 75.200 | 70.701 | 2 |
| 2025-02-19 | 75.130 | 76.000 | 75.130 | 76.000 | 71.454 | 2 |
| 2025-02-18 | 74.700 | 74.700 | 74.700 | 74.700 | 70.231 | 0 |
| 2025-02-17 | 74.500 | 74.500 | 74.500 | 74.500 | 70.043 | 0 |
| 2025-02-14 | 74.600 | 74.600 | 74.600 | 74.600 | 70.137 | 0 |
| 2025-02-13 | 72.860 | 72.860 | 72.860 | 72.860 | 68.501 | 0 |
| 2025-02-12 | 72.700 | 72.860 | 72.700 | 72.860 | 68.501 | 0 |
| 2025-02-11 | 72.850 | 72.850 | 72.850 | 72.850 | 68.492 | 0 |
| 2025-02-10 | 72.950 | 72.950 | 72.950 | 72.950 | 68.586 | 0 |
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.