Ca Toulouse 31 CCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 186 |
| 2026-10-16 | 99.990 | 101.00 | 98.100 | 98.100 | 98.100 | 427 |
| 2026-10-15 | 97.490 | 99.000 | 97.000 | 99.000 | 99.000 | 242 |
| 2026-10-14 | 97.620 | 97.900 | 96.200 | 97.490 | 97.490 | 2,030 |
| 2026-10-13 | 100.50 | 100.50 | 97.540 | 97.540 | 97.540 | 473 |
| 2026-10-12 | 99.000 | 100.48 | 98.800 | 100.48 | 100.48 | 436 |
| 2026-10-09 | 99.460 | 99.480 | 99.000 | 99.400 | 99.400 | 175 |
| 2026-10-08 | 100.30 | 100.84 | 99.000 | 99.000 | 99.000 | 627 |
| 2026-10-07 | 102.60 | 102.62 | 100.30 | 100.30 | 100.30 | 239 |
| 2026-10-06 | 104.76 | 105.34 | 102.00 | 102.60 | 102.60 | 526 |
| 2026-10-05 | 103.00 | 105.58 | 103.00 | 103.72 | 103.72 | 319 |
| 2026-10-02 | 107.72 | 108.06 | 102.76 | 102.82 | 102.82 | 822 |
| 2026-10-01 | 109.98 | 109.98 | 107.84 | 109.00 | 109.00 | 123 |
| 2026-09-30 | 111.00 | 112.94 | 109.46 | 109.46 | 109.46 | 292 |
| 2026-09-29 | 110.00 | 113.60 | 110.00 | 111.00 | 111.00 | 243 |
| 2026-09-28 | 114.10 | 114.10 | 110.00 | 111.00 | 111.00 | 515 |
| 2026-09-25 | 115.00 | 115.98 | 114.00 | 114.00 | 114.00 | 640 |
| 2026-09-24 | 115.00 | 115.00 | 114.30 | 114.30 | 114.30 | 42 |
| 2026-09-23 | 115.24 | 116.04 | 115.00 | 115.00 | 115.00 | 178 |
| 2026-09-22 | 116.98 | 118.70 | 114.50 | 115.02 | 115.02 | 1,263 |
| 2026-09-21 | 119.98 | 119.98 | 115.00 | 115.02 | 115.02 | 761 |
| 2026-09-18 | 116.00 | 117.00 | 115.50 | 115.50 | 115.50 | 275 |
| 2026-09-17 | 118.80 | 118.90 | 115.22 | 115.22 | 115.22 | 1,152 |
| 2026-09-16 | 119.32 | 119.98 | 118.60 | 118.72 | 118.72 | 201 |
| 2026-09-15 | 120.50 | 120.98 | 119.20 | 120.98 | 120.98 | 205 |
| 2026-09-14 | 122.00 | 122.00 | 120.00 | 121.06 | 121.06 | 375 |
| 2026-09-11 | 121.98 | 121.98 | 120.80 | 120.80 | 120.80 | 230 |
| 2026-09-10 | 122.92 | 122.92 | 121.00 | 121.00 | 121.00 | 43 |
| 2026-09-09 | 120.20 | 122.76 | 120.04 | 122.76 | 122.76 | 454 |
| 2026-09-08 | 121.00 | 123.36 | 120.16 | 120.56 | 120.56 | 489 |
| 2026-09-07 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | 553 |
| 2026-09-04 | 122.24 | 124.50 | 120.94 | 120.94 | 120.94 | 2,059 |
| 2026-09-03 | 122.00 | 122.02 | 122.00 | 122.00 | 122.00 | 21 |
| 2026-09-02 | 125.48 | 125.48 | 120.20 | 121.90 | 121.90 | 4,263 |
| 2026-09-01 | 123.50 | 125.98 | 123.02 | 123.30 | 123.30 | 776 |
| 2026-08-31 | 122.80 | 126.36 | 122.80 | 124.00 | 124.00 | 749 |
| 2026-08-28 | 123.02 | 123.34 | 122.02 | 122.04 | 122.04 | 118 |
| 2026-08-27 | 123.70 | 123.70 | 121.90 | 121.90 | 121.90 | 257 |
| 2026-08-26 | 123.78 | 123.78 | 121.96 | 122.20 | 122.20 | 740 |
| 2026-08-25 | 124.00 | 127.00 | 122.36 | 122.36 | 122.36 | 1,398 |
| 2026-08-24 | 125.00 | 126.78 | 123.00 | 123.98 | 123.98 | 618 |
| 2026-08-21 | 120.52 | 121.32 | 120.00 | 120.00 | 120.00 | 943 |
| 2026-08-20 | 121.32 | 121.32 | 116.78 | 119.00 | 119.00 | 1,089 |
| 2026-08-19 | 121.00 | 121.16 | 119.52 | 119.80 | 119.80 | 69 |
| 2026-08-18 | 121.84 | 121.84 | 118.00 | 120.70 | 120.70 | 1,134 |
| 2026-08-17 | 119.80 | 121.40 | 119.80 | 120.00 | 120.00 | 448 |
| 2026-08-14 | 118.00 | 118.50 | 116.02 | 118.00 | 118.00 | 1,362 |
| 2026-08-13 | 118.40 | 121.82 | 115.70 | 121.82 | 121.82 | 1,830 |
| 2026-08-12 | 117.00 | 117.02 | 117.00 | 117.02 | 117.02 | 25 |
| 2026-08-11 | 120.00 | 120.00 | 116.84 | 117.44 | 117.44 | 908 |
| 2026-08-10 | 120.98 | 120.98 | 118.50 | 119.00 | 119.00 | 411 |
| 2026-08-07 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | 2 |
| 2026-08-06 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | 66 |
| 2026-08-05 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | 19 |
| 2026-08-04 | 121.72 | 121.72 | 118.48 | 118.48 | 118.48 | 304 |
| 2026-08-03 | 122.46 | 122.46 | 120.00 | 120.00 | 120.00 | 456 |
| 2026-07-31 | 122.72 | 124.24 | 121.00 | 121.00 | 121.00 | 573 |
| 2026-07-30 | 118.50 | 123.02 | 118.00 | 123.02 | 123.02 | 984 |
| 2026-07-29 | 121.98 | 123.02 | 119.50 | 122.00 | 122.00 | 1,545 |
| 2026-07-28 | 119.62 | 123.10 | 117.40 | 121.24 | 121.24 | 1,117 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 4.4400 EUR |
| 2025-04-15 | 3.7000 EUR |
| 2024-04-16 | 3.2400 EUR |
| 2023-04-18 | 3.3200 EUR |
| 2022-04-19 | 4.0300 EUR |
| 2021-04-01 | 3.3000 EUR |
| 2020-12-16 | 4.3700 EUR |
| 2020-04-07 | 4.3700 EUR |
| 2019-04-09 | 4.3700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.