Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	61.310	61.500	59.500	60.790	53.107	299
2024-03-18	59.500	61.500	59.500	61.300	53.552	359
2024-03-15	60.900	61.000	59.510	60.000	52.417	704
2024-03-14	61.540	61.540	60.980	60.980	53.273	631
2024-03-13	63.780	64.000	61.530	61.530	53.753	660
2024-03-12	63.180	63.500	63.110	63.120	55.142	544
2024-03-11	63.000	63.500	63.000	63.170	55.186	618
2024-03-08	63.580	63.580	63.000	63.080	55.107	554
2024-03-07	63.600	64.000	63.570	63.570	55.535	646
2024-03-06	63.600	63.600	63.600	63.600	55.562	23
2024-03-05	64.100	64.100	63.570	63.600	55.562	979
2024-03-04	63.600	64.100	63.600	64.100	55.998	76
2024-03-01	63.570	63.600	63.570	63.600	55.562	185
2024-02-29	63.560	64.500	63.560	63.570	55.535	298
2024-02-28	63.610	64.500	63.550	63.550	55.518	332
2024-02-27	64.500	64.990	63.610	63.610	55.570	588
2024-02-26	64.000	65.490	64.000	64.500	56.348	143
2024-02-23	63.710	64.990	63.710	64.000	55.911	225
2024-02-22	63.620	64.000	63.610	63.610	55.570	154
2024-02-21	63.610	63.610	63.610	63.610	55.570	69
2024-02-20	65.000	65.500	63.590	63.590	55.553	880
2024-02-19	64.000	65.000	64.000	65.000	56.785	62
2024-02-16	64.500	65.500	64.000	64.500	56.348	350
2024-02-15	64.000	64.500	64.000	64.500	56.348	35
2024-02-14	63.950	64.000	63.500	64.000	55.911	127
2024-02-13	63.510	65.490	63.510	64.000	55.911	430
2024-02-12	63.490	63.500	63.200	63.500	55.474	323
2024-02-09	63.570	63.570	62.500	63.550	55.518	336
2024-02-08	63.510	63.600	63.510	63.560	55.527	92
2024-02-07	64.670	65.000	63.030	63.030	55.064	337
2024-02-06	64.210	64.500	63.600	63.610	55.570	183
2024-02-05	65.030	66.000	63.600	64.100	55.998	819
2024-02-02	65.280	66.000	65.020	65.020	56.802	381
2024-02-01	64.500	65.280	64.500	65.280	57.029	133
2024-01-31	66.500	66.510	62.500	64.500	56.348	1,011
2024-01-30	68.000	68.500	66.000	66.500	58.095	341
2024-01-29	67.050	68.490	67.050	67.500	58.969	162
2024-01-26	68.470	68.470	67.000	67.000	58.532	165
2024-01-25	68.010	68.480	68.000	68.470	59.816	173
2024-01-24	68.000	68.500	68.000	68.490	59.834	112
2024-01-23	67.990	68.000	67.020	68.000	59.405	187
2024-01-22	67.000	67.990	67.000	67.990	59.397	165
2024-01-19	66.500	67.000	66.500	67.000	58.532	154
2024-01-18	65.800	66.500	65.800	66.500	58.095	507
2024-01-17	66.000	66.400	65.960	65.960	57.623	100
2024-01-16	65.960	66.000	65.960	66.000	57.658	289
2024-01-15	65.950	65.950	65.950	65.950	57.615	506
2024-01-12	64.720	65.940	64.720	65.020	56.802	536
2024-01-11	64.620	64.720	64.620	64.720	56.540	55
2024-01-10	64.990	65.000	64.610	64.610	56.444	32
2024-01-09	64.530	65.000	64.530	65.000	56.785	78
2024-01-08	64.510	64.510	64.510	64.510	56.357	1
2024-01-05	65.000	65.000	64.500	64.500	56.348	73
2024-01-04	65.500	65.500	65.000	65.000	56.785	140
2024-01-03	66.000	66.000	65.500	65.500	57.221	203
2024-01-02	65.610	66.500	65.610	66.000	57.658	319
2023-12-29	64.900	65.500	64.900	65.500	57.221	80
2023-12-28	64.830	64.900	64.830	64.900	56.697	57
2023-12-27	64.900	65.000	64.800	64.820	56.627	108
2023-12-22	64.490	64.900	63.650	64.900	56.697	425

← NewerPage 12 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.