CAT31.PA - Caisse Regionale de Credit Agricole Mutuel Toulouse 31
Paris - Paris Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2023 | 71.50 | 72.01 | 71.50 | 72.00 | 72.00 | 202 |
| May 26, 2023 | 70.01 | 72.01 | 70.01 | 71.21 | 71.21 | 307 |
| May 25, 2023 | 69.24 | 70.50 | 69.24 | 70.50 | 70.50 | 354 |
| May 24, 2023 | 69.00 | 69.40 | 69.00 | 69.24 | 69.24 | 456 |
| May 23, 2023 | 68.50 | 69.20 | 68.50 | 69.00 | 69.00 | 439 |
| May 22, 2023 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 467 |
| May 19, 2023 | 67.01 | 68.00 | 67.01 | 68.00 | 68.00 | 205 |
| May 18, 2023 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 91 |
| May 17, 2023 | 64.61 | 65.00 | 64.61 | 65.00 | 65.00 | 109 |
| May 16, 2023 | 64.21 | 64.57 | 64.21 | 64.57 | 64.57 | 50 |
| May 15, 2023 | 63.83 | 65.00 | 63.83 | 64.01 | 64.01 | 317 |
| May 12, 2023 | 63.81 | 64.00 | 63.81 | 63.84 | 63.84 | 506 |
| May 11, 2023 | 64.51 | 64.51 | 63.80 | 63.80 | 63.80 | 323 |
| May 10, 2023 | 63.80 | 64.51 | 63.80 | 64.51 | 64.51 | 451 |
| May 09, 2023 | 63.80 | 64.50 | 63.66 | 63.90 | 63.90 | 206 |
| May 08, 2023 | 63.62 | 63.80 | 63.62 | 63.80 | 63.80 | 62 |
| May 05, 2023 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 3 |
| May 04, 2023 | 64.22 | 65.49 | 64.02 | 64.02 | 64.02 | 312 |
| May 03, 2023 | 64.85 | 65.20 | 64.20 | 64.20 | 64.20 | 440 |
| May 02, 2023 | 64.51 | 66.01 | 64.51 | 65.50 | 65.50 | 461 |
| Apr 28, 2023 | 66.51 | 66.75 | 65.00 | 65.50 | 65.50 | 949 |
| Apr 27, 2023 | 66.61 | 67.50 | 65.52 | 66.50 | 66.50 | 555 |
| Apr 26, 2023 | 67.00 | 67.00 | 66.51 | 66.51 | 66.51 | 242 |
| Apr 25, 2023 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 102 |
| Apr 24, 2023 | 66.02 | 67.01 | 65.10 | 66.00 | 66.00 | 875 |
| Apr 21, 2023 | 67.62 | 67.99 | 67.62 | 67.62 | 67.62 | 373 |
| Apr 20, 2023 | 67.55 | 67.60 | 67.55 | 67.60 | 67.60 | 765 |
| Apr 19, 2023 | 68.50 | 68.98 | 67.50 | 67.53 | 67.53 | 235 |
| Apr 18, 2023 | 68.50 | 68.51 | 68.48 | 68.50 | 68.50 | 399 |
| Apr 18, 2023 | 3.32 Dividend | |||||
| Apr 17, 2023 | 69.51 | 70.94 | 69.51 | 70.17 | 66.85 | 544 |
| Apr 14, 2023 | 69.50 | 70.00 | 69.00 | 69.41 | 66.13 | 780 |
| Apr 13, 2023 | 69.01 | 69.50 | 69.00 | 69.10 | 65.83 | 419 |
| Apr 12, 2023 | 69.33 | 69.99 | 68.60 | 69.00 | 65.74 | 442 |
| Apr 11, 2023 | 68.50 | 70.00 | 68.50 | 68.51 | 65.27 | 544 |
| Apr 06, 2023 | 69.52 | 70.48 | 69.51 | 69.51 | 66.22 | 374 |
| Apr 05, 2023 | 69.76 | 70.48 | 69.51 | 69.75 | 66.45 | 368 |
| Apr 04, 2023 | 68.51 | 70.49 | 68.51 | 69.52 | 66.23 | 249 |
| Apr 03, 2023 | 68.10 | 69.00 | 68.10 | 68.20 | 64.97 | 302 |
| Mar 31, 2023 | 67.62 | 67.65 | 67.51 | 67.51 | 64.32 | 180 |
| Mar 30, 2023 | 68.10 | 69.00 | 68.10 | 68.50 | 65.26 | 169 |
| Mar 29, 2023 | 68.00 | 68.49 | 68.00 | 68.10 | 64.88 | 83 |
| Mar 28, 2023 | 66.99 | 67.50 | 66.99 | 67.01 | 63.84 | 298 |
| Mar 27, 2023 | 65.11 | 67.00 | 65.11 | 66.50 | 63.35 | 455 |
| Mar 24, 2023 | 70.10 | 70.10 | 63.50 | 65.01 | 61.93 | 756 |
| Mar 23, 2023 | 69.50 | 70.00 | 69.50 | 70.00 | 66.69 | 81 |
| Mar 22, 2023 | 70.49 | 70.49 | 69.50 | 69.50 | 66.21 | 272 |
| Mar 21, 2023 | 70.01 | 70.50 | 70.00 | 70.49 | 67.15 | 219 |
| Mar 20, 2023 | 68.51 | 70.00 | 68.02 | 70.00 | 66.69 | 701 |
| Mar 17, 2023 | 70.00 | 70.00 | 68.39 | 68.39 | 65.15 | 825 |
| Mar 16, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 66.69 | 1,166 |
| Mar 15, 2023 | 71.06 | 71.11 | 68.39 | 68.39 | 65.15 | 1,044 |
| Mar 14, 2023 | 70.80 | 70.91 | 70.80 | 70.91 | 67.55 | 11 |
| Mar 13, 2023 | 73.14 | 74.00 | 70.50 | 70.80 | 67.45 | 1,506 |
| Mar 10, 2023 | 73.50 | 73.99 | 73.01 | 73.50 | 70.02 | 993 |
| Mar 09, 2023 | 73.49 | 73.50 | 73.02 | 73.50 | 70.02 | 832 |
| Mar 08, 2023 | 73.00 | 73.50 | 73.00 | 73.00 | 69.55 | 247 |
| Mar 07, 2023 | 72.50 | 74.00 | 72.00 | 72.01 | 68.60 | 624 |
| Mar 06, 2023 | 72.30 | 72.50 | 72.00 | 72.00 | 68.59 | 561 |
| Mar 03, 2023 | 72.50 | 72.50 | 72.10 | 72.30 | 68.88 | 225 |
| Mar 02, 2023 | 72.01 | 72.50 | 72.00 | 72.50 | 69.07 | 168 |
| Mar 01, 2023 | 72.01 | 72.01 | 72.00 | 72.00 | 68.59 | 275 |
| Feb 28, 2023 | 72.99 | 72.99 | 72.00 | 72.00 | 68.59 | 563 |
| Feb 27, 2023 | 72.00 | 72.99 | 72.00 | 72.99 | 69.54 | 276 |
| Feb 24, 2023 | 71.00 | 72.00 | 71.00 | 72.00 | 68.59 | 219 |
| Feb 23, 2023 | 70.50 | 71.49 | 70.10 | 71.49 | 68.11 | 136 |
| Feb 22, 2023 | 70.00 | 70.50 | 69.75 | 70.50 | 67.16 | 104 |
| Feb 21, 2023 | 69.58 | 71.00 | 69.58 | 70.00 | 66.69 | 334 |
| Feb 20, 2023 | 69.51 | 69.58 | 69.51 | 69.58 | 66.29 | 155 |
| Feb 17, 2023 | 70.47 | 70.47 | 69.51 | 69.51 | 66.22 | 296 |
| Feb 16, 2023 | 70.49 | 70.50 | 69.51 | 69.51 | 66.22 | 288 |
| Feb 15, 2023 | 70.10 | 70.50 | 69.01 | 70.50 | 67.16 | 227 |
| Feb 14, 2023 | 68.75 | 70.99 | 68.75 | 70.10 | 66.78 | 363 |
| Feb 13, 2023 | 68.01 | 68.75 | 67.82 | 68.75 | 65.50 | 449 |
| Feb 10, 2023 | 67.80 | 68.10 | 67.80 | 68.00 | 64.78 | 725 |
| Feb 09, 2023 | 67.99 | 68.00 | 67.80 | 67.80 | 64.59 | 846 |
| Feb 08, 2023 | 69.48 | 69.49 | 68.00 | 68.00 | 64.78 | 547 |
| Feb 07, 2023 | 69.57 | 69.57 | 69.00 | 69.49 | 66.20 | 286 |
| Feb 06, 2023 | 70.55 | 70.55 | 68.10 | 69.57 | 66.28 | 483 |
| Feb 03, 2023 | 73.01 | 73.01 | 70.00 | 70.50 | 67.16 | 1,057 |
| Feb 02, 2023 | 74.00 | 74.11 | 73.00 | 73.00 | 69.55 | 490 |
| Feb 01, 2023 | 76.50 | 76.50 | 72.51 | 74.36 | 70.84 | 509 |
| Jan 31, 2023 | 77.49 | 77.49 | 76.50 | 76.50 | 72.88 | 301 |
| Jan 30, 2023 | 77.00 | 77.60 | 76.80 | 77.50 | 73.83 | 1,456 |
| Jan 27, 2023 | 76.48 | 76.48 | 76.00 | 76.30 | 72.69 | 331 |
| Jan 26, 2023 | 75.50 | 76.48 | 75.00 | 76.00 | 72.40 | 789 |
| Jan 25, 2023 | 75.01 | 75.90 | 74.72 | 75.50 | 71.93 | 634 |
| Jan 24, 2023 | 75.40 | 75.90 | 75.00 | 75.00 | 71.45 | 650 |
| Jan 23, 2023 | 74.90 | 75.10 | 74.50 | 75.10 | 71.55 | 905 |
| Jan 20, 2023 | 76.00 | 76.01 | 75.00 | 75.00 | 71.45 | 620 |
| Jan 19, 2023 | 77.61 | 78.00 | 76.00 | 76.00 | 72.40 | 1,228 |
| Jan 18, 2023 | 79.20 | 79.50 | 77.50 | 78.00 | 74.31 | 1,026 |
| Jan 17, 2023 | 77.81 | 79.00 | 77.81 | 79.00 | 75.26 | 196 |
| Jan 16, 2023 | 77.01 | 78.99 | 77.01 | 77.80 | 74.12 | 50 |
| Jan 13, 2023 | 78.57 | 79.50 | 76.50 | 76.50 | 72.88 | 464 |
| Jan 12, 2023 | 77.54 | 79.00 | 77.20 | 78.57 | 74.85 | 512 |
| Jan 11, 2023 | 77.10 | 77.55 | 76.59 | 77.55 | 73.88 | 467 |
| Jan 10, 2023 | 76.54 | 77.70 | 76.54 | 77.70 | 74.02 | 201 |
| Jan 09, 2023 | 76.51 | 77.50 | 76.51 | 77.50 | 73.83 | 374 |
| Jan 06, 2023 | 75.41 | 77.50 | 75.41 | 77.50 | 73.83 | 1,049 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.