Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 84.680 | 84.680 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-10-19 | 85.520 | 85.520 | 85.520 | 85.520 | 85.520 | 0 |
| 2026-10-16 | 86.990 | 86.990 | 86.990 | 86.990 | 86.990 | 1 |
| 2026-10-15 | 85.560 | 85.560 | 85.560 | 85.560 | 85.560 | 0 |
| 2026-10-12 | 91.460 | 91.460 | 91.460 | 91.460 | 91.460 | 1 |
| 2026-10-09 | 88.230 | 88.230 | 88.230 | 88.230 | 88.230 | 1 |
| 2026-10-06 | 84.080 | 84.080 | 84.080 | 84.080 | 84.080 | 2 |
| 2026-10-05 | 84.060 | 84.060 | 84.060 | 84.060 | 84.060 | 0 |
| 2026-10-02 | 90.420 | 90.420 | 86.830 | 86.830 | 86.830 | 14 |
| 2026-10-01 | 93.110 | 93.110 | 93.110 | 93.110 | 93.110 | 1 |
| 2026-09-30 | 95.660 | 95.660 | 93.290 | 93.290 | 93.290 | 0 |
| 2026-09-29 | 97.620 | 97.620 | 95.500 | 95.500 | 95.500 | 0 |
| 2026-09-28 | 97.940 | 97.940 | 97.930 | 97.930 | 97.930 | 1 |
| 2026-09-25 | 95.770 | 99.200 | 95.770 | 99.200 | 99.200 | 26 |
| 2026-09-24 | 96.070 | 96.070 | 96.070 | 96.070 | 96.070 | 1 |
| 2026-09-23 | 99.440 | 99.440 | 97.200 | 97.200 | 97.200 | 1 |
| 2026-09-22 | 102.00 | 102.00 | 99.440 | 99.440 | 99.440 | 25 |
| 2026-09-21 | 103.66 | 103.82 | 102.00 | 102.00 | 102.00 | 52 |
| 2026-09-18 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 0 |
| 2026-09-17 | 106.14 | 106.14 | 105.44 | 105.54 | 105.54 | 1 |
| 2026-09-15 | 110.02 | 110.02 | 109.18 | 109.18 | 109.18 | 0 |
| 2026-09-14 | 112.20 | 112.38 | 110.00 | 110.00 | 110.00 | 2 |
| 2026-09-11 | 112.82 | 112.88 | 112.68 | 112.68 | 112.68 | 1 |
| 2026-09-10 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | 2 |
| 2026-09-09 | 114.22 | 114.22 | 114.20 | 114.20 | 114.20 | 1 |
| 2026-09-08 | 114.24 | 114.44 | 114.24 | 114.44 | 114.44 | 1 |
| 2026-09-04 | 115.08 | 115.08 | 114.10 | 114.32 | 114.32 | 84 |
| 2026-09-03 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | 0 |
| 2026-09-01 | 115.06 | 115.32 | 115.06 | 115.32 | 115.32 | 1 |
| 2026-08-28 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | 1 |
| 2026-08-27 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | 1 |
| 2026-08-25 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | 0 |
| 2026-08-24 | 115.74 | 116.00 | 115.74 | 116.00 | 116.00 | 118 |
| 2026-08-21 | 114.76 | 114.96 | 114.76 | 114.96 | 114.96 | 2 |
| 2026-08-20 | 115.26 | 115.26 | 115.10 | 115.22 | 115.22 | 31 |
| 2026-08-17 | 115.52 | 115.70 | 115.50 | 115.70 | 115.70 | 1 |
| 2026-08-14 | 115.52 | 115.52 | 115.40 | 115.52 | 115.52 | 0 |
| 2026-08-13 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | 1 |
| 2026-08-12 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | 1 |
| 2026-08-11 | 117.20 | 117.20 | 116.96 | 116.96 | 116.96 | 0 |
| 2026-08-10 | 117.63 | 117.80 | 117.63 | 117.80 | 117.80 | 3 |
| 2026-08-07 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | 1 |
| 2026-08-06 | 118.50 | 118.50 | 118.46 | 118.46 | 118.46 | 1 |
| 2026-08-05 | 118.56 | 118.56 | 118.54 | 118.56 | 118.56 | 0 |
| 2026-08-04 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | 1 |
| 2026-08-03 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | 0 |
| 2026-07-31 | 118.32 | 118.72 | 118.30 | 118.72 | 118.72 | 0 |
| 2026-07-30 | 116.20 | 118.42 | 116.20 | 118.42 | 118.42 | 34 |
| 2026-07-29 | 116.26 | 116.26 | 115.62 | 115.62 | 115.62 | 2 |
| 2026-07-28 | 122.00 | 122.00 | 120.26 | 120.26 | 120.26 | 0 |
| 2026-07-27 | 116.24 | 118.48 | 116.24 | 118.48 | 118.48 | 1 |
Page 1 of 1 · 51 trading days
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.