Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	63.500	64.500	63.500	64.500	56.348	231
2023-12-20	65.190	65.190	64.130	64.150	56.042	272
2023-12-19	65.000	65.190	64.130	65.190	56.951	333
2023-12-18	64.120	65.200	64.120	65.000	56.785	253
2023-12-15	66.220	67.000	64.120	64.500	56.348	687
2023-12-14	66.010	66.220	66.010	66.220	57.850	54
2023-12-13	67.000	67.000	66.000	66.000	57.658	248
2023-12-12	66.520	67.000	66.520	67.000	58.532	638
2023-12-11	67.470	67.990	67.000	67.000	58.532	166
2023-12-08	66.330	67.000	66.330	67.000	58.532	34
2023-12-07	67.010	67.020	65.500	66.310	57.929	240
2023-12-06	67.110	67.500	66.840	67.000	58.532	277
2023-12-05	68.490	68.490	67.100	67.100	58.619	121
2023-12-04	67.000	68.500	67.000	68.500	59.842	287
2023-12-01	67.170	68.000	67.170	68.000	59.405	238
2023-11-30	67.700	67.700	67.700	67.700	59.143	73
2023-11-29	67.800	67.800	67.500	67.700	59.143	166
2023-11-28	68.480	68.490	67.700	67.800	59.231	130
2023-11-27	66.840	68.480	66.840	68.480	59.825	549
2023-11-24	66.810	66.840	66.810	66.840	58.392	39
2023-11-23	66.790	67.000	66.790	66.810	58.366	158
2023-11-22	64.970	66.800	64.130	66.800	58.357	472
2023-11-21	64.000	64.570	63.600	64.570	56.409	78
2023-11-20	64.200	65.500	63.050	64.000	55.911	789
2023-11-17	65.000	65.000	64.000	64.000	55.911	287
2023-11-16	66.000	66.000	65.000	65.000	56.785	402
2023-11-15	65.820	66.500	65.820	66.000	57.658	184
2023-11-14	66.370	66.780	65.520	65.820	57.501	1,010
2023-11-13	66.780	66.780	66.360	66.360	57.973	337
2023-11-10	66.900	66.900	66.000	66.790	58.348	198
2023-11-09	66.210	66.900	66.210	66.900	58.445	81
2023-11-08	66.510	66.510	66.510	66.510	58.104	1
2023-11-07	66.500	66.510	66.500	66.510	58.104	107
2023-11-06	66.500	66.500	66.500	66.500	58.095	313
2023-11-03	66.100	66.500	65.000	66.500	58.095	472
2023-11-02	65.500	66.500	65.500	66.500	58.095	204
2023-11-01	65.700	65.700	65.500	65.500	57.221	160
2023-10-31	66.510	66.510	66.000	66.500	58.095	222
2023-10-30	66.510	66.510	66.510	66.510	58.104	294
2023-10-27	68.970	68.970	64.660	66.900	58.445	629
2023-10-26	68.000	68.970	68.000	68.970	60.253	213
2023-10-25	68.470	68.470	68.000	68.000	59.405	37
2023-10-24	68.500	68.500	66.500	67.990	59.397	684
2023-10-23	69.000	69.000	68.000	68.000	59.405	128
2023-10-20	67.200	69.490	67.200	69.000	60.279	1,532
2023-10-19	66.990	68.000	66.500	68.000	59.405	675
2023-10-18	66.010	67.000	65.750	67.000	58.532	408
2023-10-17	66.570	66.570	65.750	66.500	58.095	801
2023-10-16	67.690	67.690	66.510	67.690	59.135	512
2023-10-13	67.500	67.990	66.510	67.990	59.397	637
2023-10-12	66.550	67.500	66.500	67.500	58.969	262
2023-10-11	66.800	66.800	66.550	66.550	58.139	115
2023-10-10	67.000	67.000	66.800	66.800	58.357	45
2023-10-09	67.020	67.050	67.000	67.000	58.532	473
2023-10-06	69.490	69.500	68.010	68.010	59.414	129
2023-10-05	67.010	69.500	67.000	69.500	60.716	804
2023-10-04	67.010	67.010	67.010	67.010	58.541	220
2023-10-03	67.200	67.200	67.000	67.000	58.532	328
2023-10-02	67.200	67.200	67.200	67.200	58.707	10
2023-09-29	67.500	67.500	67.500	67.500	58.969	7

← NewerPage 13 of 22 · 1,281 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.