Ca Toulouse 31 CCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 74.000 | 74.000 | 71.000 | 71.500 | 65.616 | 3,790 |
| 2024-06-13 | 74.270 | 74.450 | 73.800 | 74.000 | 67.910 | 371 |
| 2024-06-12 | 73.770 | 74.440 | 73.770 | 73.770 | 67.699 | 525 |
| 2024-06-11 | 74.000 | 74.290 | 73.010 | 73.710 | 67.644 | 756 |
| 2024-06-10 | 74.800 | 75.430 | 72.000 | 73.590 | 67.534 | 2,239 |
| 2024-06-07 | 74.020 | 74.800 | 74.020 | 74.200 | 68.094 | 1,094 |
| 2024-06-06 | 73.500 | 74.600 | 73.500 | 74.010 | 67.919 | 3,570 |
| 2024-06-05 | 74.290 | 74.600 | 71.010 | 73.000 | 66.993 | 2,626 |
| 2024-06-04 | 74.500 | 74.500 | 73.500 | 74.290 | 68.176 | 538 |
| 2024-06-03 | 73.500 | 74.500 | 73.500 | 74.500 | 68.369 | 181 |
| 2024-05-31 | 74.000 | 74.000 | 72.710 | 74.000 | 67.910 | 574 |
| 2024-05-30 | 74.010 | 74.010 | 73.010 | 74.000 | 67.910 | 947 |
| 2024-05-29 | 73.530 | 74.600 | 73.530 | 74.010 | 67.919 | 807 |
| 2024-05-28 | 73.010 | 74.190 | 73.010 | 73.530 | 67.479 | 1,011 |
| 2024-05-27 | 71.510 | 73.500 | 71.510 | 73.500 | 67.451 | 542 |
| 2024-05-24 | 71.000 | 73.000 | 71.000 | 72.210 | 66.268 | 443 |
| 2024-05-23 | 70.690 | 72.000 | 70.510 | 71.000 | 65.157 | 686 |
| 2024-05-22 | 70.500 | 71.000 | 70.500 | 70.700 | 64.882 | 743 |
| 2024-05-21 | 71.500 | 71.500 | 70.500 | 70.500 | 64.698 | 631 |
| 2024-05-20 | 71.000 | 71.500 | 71.000 | 71.500 | 65.616 | 117 |
| 2024-05-17 | 70.500 | 71.000 | 70.500 | 71.000 | 65.157 | 158 |
| 2024-05-16 | 71.640 | 72.020 | 71.000 | 71.000 | 65.157 | 404 |
| 2024-05-15 | 71.610 | 71.640 | 71.610 | 71.640 | 65.744 | 160 |
| 2024-05-14 | 71.450 | 72.000 | 71.010 | 71.610 | 65.717 | 291 |
| 2024-05-13 | 71.350 | 71.450 | 71.010 | 71.450 | 65.570 | 120 |
| 2024-05-10 | 71.400 | 71.490 | 71.000 | 71.010 | 65.166 | 193 |
| 2024-05-09 | 71.000 | 71.400 | 71.000 | 71.400 | 65.524 | 232 |
| 2024-05-08 | 69.500 | 71.000 | 69.500 | 71.000 | 65.157 | 434 |
| 2024-05-07 | 68.600 | 69.500 | 68.600 | 69.500 | 63.781 | 1,164 |
| 2024-05-06 | 67.000 | 68.340 | 67.000 | 68.340 | 62.716 | 548 |
| 2024-05-03 | 66.970 | 67.500 | 66.940 | 67.500 | 61.945 | 955 |
| 2024-05-02 | 66.440 | 66.900 | 65.720 | 65.740 | 60.330 | 692 |
| 2024-04-30 | 65.900 | 66.440 | 65.900 | 66.440 | 60.972 | 153 |
| 2024-04-29 | 65.500 | 65.900 | 65.500 | 65.900 | 60.477 | 292 |
| 2024-04-26 | 64.010 | 65.500 | 64.010 | 65.500 | 60.110 | 963 |
| 2024-04-25 | 64.100 | 64.640 | 63.500 | 64.000 | 58.733 | 1,381 |
| 2024-04-24 | 63.200 | 64.100 | 63.200 | 64.100 | 58.825 | 921 |
| 2024-04-23 | 62.800 | 63.970 | 62.800 | 63.200 | 57.999 | 557 |
| 2024-04-22 | 62.510 | 62.800 | 62.510 | 62.800 | 57.632 | 377 |
| 2024-04-19 | 62.500 | 63.600 | 62.500 | 63.100 | 57.907 | 331 |
| 2024-04-18 | 63.390 | 63.500 | 62.500 | 62.500 | 57.357 | 394 |
| 2024-04-17 | 63.000 | 63.500 | 63.000 | 63.400 | 58.183 | 450 |
| 2024-04-16 | 64.000 | 64.160 | 62.510 | 63.500 | 58.274 | 1,294 |
| 2024-04-15 | 65.290 | 67.440 | 65.000 | 67.430 | 58.908 | 1,266 |
| 2024-04-12 | 64.220 | 64.990 | 63.810 | 64.880 | 56.680 | 840 |
| 2024-04-11 | 64.000 | 64.220 | 64.000 | 64.220 | 56.103 | 129 |
| 2024-04-10 | 63.560 | 64.000 | 63.560 | 64.000 | 55.911 | 497 |
| 2024-04-09 | 62.990 | 63.550 | 62.990 | 63.550 | 55.518 | 484 |
| 2024-04-08 | 62.500 | 63.290 | 62.500 | 62.990 | 55.029 | 664 |
| 2024-04-05 | 62.990 | 63.200 | 62.700 | 62.700 | 54.775 | 138 |
| 2024-04-04 | 62.680 | 63.990 | 62.500 | 63.300 | 55.300 | 1,773 |
| 2024-04-03 | 61.000 | 62.690 | 61.000 | 62.690 | 54.767 | 567 |
| 2024-04-02 | 60.160 | 60.600 | 60.160 | 60.600 | 52.941 | 488 |
| 2024-03-28 | 60.590 | 61.000 | 60.000 | 60.000 | 52.417 | 937 |
| 2024-03-27 | 59.810 | 60.850 | 59.810 | 60.600 | 52.941 | 511 |
| 2024-03-26 | 59.990 | 60.440 | 58.500 | 59.500 | 51.980 | 891 |
| 2024-03-25 | 59.560 | 60.000 | 59.210 | 60.000 | 52.417 | 645 |
| 2024-03-22 | 60.250 | 60.500 | 58.060 | 59.990 | 52.408 | 887 |
| 2024-03-21 | 60.100 | 60.510 | 60.100 | 60.250 | 52.635 | 271 |
| 2024-03-20 | 60.790 | 60.790 | 59.500 | 60.240 | 52.626 | 945 |
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.