Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	67.500	67.500	67.500	67.500	58.969	31
2023-09-27	68.510	68.510	67.000	67.000	58.532	791
2023-09-26	68.820	68.820	68.820	68.820	60.122	236
2023-09-25	69.000	69.000	69.000	69.000	60.279	21
2023-09-22	69.300	69.300	69.000	69.000	60.279	76
2023-09-21	69.500	69.980	69.300	69.300	60.541	54
2023-09-20	68.930	69.500	68.930	69.500	60.716	107
2023-09-19	68.830	69.500	68.830	68.900	60.192	38
2023-09-18	68.820	68.820	68.820	68.820	60.122	8
2023-09-15	69.000	69.500	69.000	69.000	60.279	311
2023-09-14	69.120	69.120	69.000	69.000	60.279	384
2023-09-13	69.200	69.300	69.200	69.300	60.541	192
2023-09-12	68.810	69.500	68.810	69.500	60.716	86
2023-09-11	68.810	68.810	68.810	68.810	60.113	1
2023-09-08	68.600	68.800	68.600	68.800	60.104	42
2023-09-07	68.600	68.600	68.600	68.600	59.930	103
2023-09-06	69.200	69.200	68.600	68.600	59.930	412
2023-09-05	68.310	69.500	68.300	69.200	60.454	262
2023-09-04	68.900	69.500	68.100	68.100	59.493	612
2023-09-01	68.500	69.500	68.500	68.900	60.192	281
2023-08-31	69.810	70.600	67.000	68.000	59.405	1,273
2023-08-30	69.810	69.810	69.810	69.810	60.987	161
2023-08-29	70.010	70.010	69.800	69.800	60.978	136
2023-08-28	69.500	70.600	69.500	70.000	61.153	194
2023-08-25	69.100	69.510	69.100	69.510	60.725	142
2023-08-24	69.100	69.100	69.100	69.100	60.366	1
2023-08-23	70.000	70.000	69.100	69.100	60.366	88
2023-08-22	69.000	70.000	69.000	70.000	61.153	197
2023-08-21	70.500	71.440	69.500	70.000	61.153	559
2023-08-18	68.000	68.500	68.000	68.500	59.842	53
2023-08-17	68.490	68.490	68.000	68.000	59.405	50
2023-08-16	68.490	68.490	68.000	68.490	59.834	58
2023-08-15	66.600	68.500	66.600	68.500	59.842	486
2023-08-14	64.710	66.600	64.710	66.600	58.182	166
2023-08-11	65.500	65.600	64.700	64.700	56.523	131
2023-08-10	65.000	65.500	65.000	65.500	57.221	146
2023-08-09	63.110	64.500	63.110	64.500	56.348	155
2023-08-08	63.600	64.000	63.050	63.050	55.081	594
2023-08-07	65.000	65.000	64.000	64.000	55.911	917
2023-08-04	67.110	68.000	64.500	65.500	57.221	2,195
2023-08-03	67.500	67.500	67.100	67.100	58.619	117
2023-08-02	66.990	67.500	66.990	67.500	58.969	484
2023-08-01	66.990	67.000	66.100	67.000	58.532	507
2023-07-31	68.000	68.000	67.000	67.000	58.532	676
2023-07-28	68.510	69.500	67.500	69.000	60.279	317
2023-07-27	69.000	69.000	68.500	68.500	59.842	205
2023-07-26	68.510	69.000	68.510	69.000	60.279	110
2023-07-25	68.810	68.810	68.500	68.500	59.842	298
2023-07-24	69.000	69.000	68.600	68.600	59.930	156
2023-07-21	69.010	69.500	68.600	68.600	59.930	271
2023-07-20	69.500	69.500	69.000	69.000	60.279	300
2023-07-19	70.000	70.000	69.000	69.500	60.716	211
2023-07-18	69.500	70.500	69.500	70.000	61.153	26
2023-07-17	70.500	70.500	69.000	69.500	60.716	338
2023-07-14	70.500	70.500	70.500	70.500	61.590	1
2023-07-13	68.000	70.500	68.000	70.500	61.590	505
2023-07-12	69.490	69.490	67.500	68.000	59.405	886
2023-07-11	69.500	69.500	69.500	69.500	60.716	58
2023-07-10	69.900	69.900	68.000	69.500	60.716	355
2023-07-07	70.500	70.500	70.000	70.000	61.153	241

← NewerPage 14 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.