Ca Toulouse 31 CCI historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 22 · 1,285 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.