Ca Toulouse 31 CCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 61.500 | 61.890 | 61.000 | 61.210 | 56.173 | 329 |
| 2024-09-05 | 62.020 | 62.030 | 60.280 | 61.500 | 56.439 | 1,200 |
| 2024-09-04 | 62.010 | 62.500 | 62.010 | 62.020 | 56.916 | 50 |
| 2024-09-03 | 62.820 | 62.820 | 62.000 | 62.000 | 56.898 | 185 |
| 2024-09-02 | 63.490 | 63.490 | 62.340 | 62.820 | 57.650 | 353 |
| 2024-08-30 | 62.020 | 63.490 | 62.020 | 63.000 | 57.815 | 453 |
| 2024-08-29 | 62.560 | 63.000 | 62.020 | 63.000 | 57.815 | 787 |
| 2024-08-28 | 64.290 | 64.310 | 62.110 | 62.560 | 57.412 | 844 |
| 2024-08-27 | 65.300 | 65.300 | 63.300 | 64.290 | 58.999 | 828 |
| 2024-08-26 | 64.800 | 65.500 | 64.280 | 65.310 | 59.935 | 330 |
| 2024-08-23 | 63.950 | 64.010 | 63.950 | 64.010 | 58.742 | 97 |
| 2024-08-22 | 62.790 | 63.700 | 62.790 | 63.520 | 58.293 | 147 |
| 2024-08-21 | 62.510 | 62.790 | 62.510 | 62.790 | 57.623 | 84 |
| 2024-08-20 | 63.000 | 63.020 | 63.000 | 63.020 | 57.834 | 29 |
| 2024-08-19 | 61.710 | 63.000 | 61.710 | 63.000 | 57.815 | 363 |
| 2024-08-16 | 62.210 | 62.980 | 61.540 | 61.540 | 56.476 | 200 |
| 2024-08-15 | 62.000 | 62.200 | 62.000 | 62.200 | 57.081 | 70 |
| 2024-08-14 | 62.510 | 62.510 | 61.010 | 62.000 | 56.898 | 489 |
| 2024-08-13 | 64.390 | 64.390 | 61.510 | 62.200 | 57.081 | 636 |
| 2024-08-12 | 65.010 | 65.010 | 64.380 | 64.380 | 59.082 | 107 |
| 2024-08-09 | 65.010 | 65.010 | 65.010 | 65.010 | 59.660 | 42 |
| 2024-08-08 | 65.490 | 65.490 | 65.000 | 65.000 | 59.651 | 96 |
| 2024-08-07 | 65.490 | 65.490 | 65.000 | 65.490 | 60.101 | 144 |
| 2024-08-06 | 65.000 | 65.490 | 65.000 | 65.490 | 60.101 | 80 |
| 2024-08-05 | 64.520 | 65.480 | 64.500 | 65.000 | 59.651 | 465 |
| 2024-08-02 | 65.100 | 65.880 | 65.100 | 65.880 | 60.458 | 80 |
| 2024-08-01 | 65.230 | 65.240 | 65.100 | 65.100 | 59.743 | 758 |
| 2024-07-31 | 66.990 | 67.020 | 65.120 | 65.120 | 59.761 | 329 |
| 2024-07-30 | 66.210 | 67.000 | 64.640 | 67.000 | 61.486 | 1,237 |
| 2024-07-29 | 66.510 | 66.530 | 66.000 | 66.000 | 60.569 | 132 |
| 2024-07-26 | 66.500 | 66.780 | 66.010 | 66.010 | 60.578 | 185 |
| 2024-07-25 | 67.510 | 67.990 | 66.590 | 66.590 | 61.110 | 217 |
| 2024-07-24 | 68.200 | 68.210 | 67.500 | 67.500 | 61.945 | 218 |
| 2024-07-23 | 68.200 | 68.200 | 68.200 | 68.200 | 62.588 | 11 |
| 2024-07-22 | 68.720 | 68.720 | 67.990 | 68.200 | 62.588 | 220 |
| 2024-07-19 | 69.040 | 69.040 | 68.710 | 68.710 | 63.056 | 193 |
| 2024-07-18 | 71.490 | 71.490 | 68.500 | 69.040 | 63.358 | 546 |
| 2024-07-17 | 71.510 | 72.000 | 70.500 | 71.490 | 65.607 | 245 |
| 2024-07-16 | 71.500 | 71.520 | 71.500 | 71.510 | 65.625 | 31 |
| 2024-07-15 | 71.190 | 71.990 | 71.190 | 71.500 | 65.616 | 104 |
| 2024-07-12 | 70.990 | 71.500 | 70.600 | 71.400 | 65.524 | 164 |
| 2024-07-11 | 70.110 | 70.110 | 70.110 | 70.110 | 64.340 | 1 |
| 2024-07-10 | 69.990 | 70.990 | 69.100 | 70.110 | 64.340 | 279 |
| 2024-07-09 | 69.300 | 70.000 | 69.300 | 70.000 | 64.239 | 274 |
| 2024-07-08 | 69.500 | 69.500 | 69.500 | 69.500 | 63.781 | 32 |
| 2024-07-05 | 69.600 | 69.610 | 69.600 | 69.600 | 63.872 | 127 |
| 2024-07-04 | 69.600 | 69.610 | 69.600 | 69.600 | 63.872 | 235 |
| 2024-07-03 | 69.600 | 70.490 | 69.600 | 69.600 | 63.872 | 53 |
| 2024-07-02 | 69.990 | 69.990 | 69.570 | 69.600 | 63.872 | 43 |
| 2024-07-01 | 69.200 | 70.000 | 69.200 | 70.000 | 64.239 | 1,088 |
| 2024-06-28 | 69.660 | 69.660 | 69.600 | 69.600 | 63.872 | 360 |
| 2024-06-27 | 69.600 | 69.600 | 69.600 | 69.600 | 63.872 | 60 |
| 2024-06-26 | 69.610 | 69.650 | 69.600 | 69.600 | 63.872 | 355 |
| 2024-06-25 | 69.510 | 69.620 | 69.510 | 69.610 | 63.881 | 182 |
| 2024-06-24 | 69.000 | 69.510 | 69.000 | 69.510 | 63.790 | 188 |
| 2024-06-21 | 69.000 | 69.490 | 69.000 | 69.340 | 63.634 | 222 |
| 2024-06-20 | 68.510 | 68.890 | 68.510 | 68.530 | 62.890 | 168 |
| 2024-06-19 | 68.500 | 68.600 | 68.500 | 68.500 | 62.863 | 85 |
| 2024-06-18 | 70.010 | 70.500 | 68.020 | 68.510 | 62.872 | 783 |
| 2024-06-17 | 70.100 | 74.500 | 69.000 | 70.010 | 64.249 | 2,015 |
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.