Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	71.010	71.010	70.500	70.500	61.590	107
2023-07-05	71.010	71.010	71.000	71.000	62.026	69
2023-07-04	71.010	71.010	71.010	71.010	62.035	2
2023-07-03	71.010	71.010	71.010	71.010	62.035	1
2023-06-30	71.500	72.000	70.100	70.100	61.240	180
2023-06-29	73.850	73.850	70.000	70.000	61.153	775
2023-06-28	73.830	73.850	73.830	73.850	64.516	52
2023-06-27	73.800	73.830	73.800	73.830	64.499	75
2023-06-26	74.000	74.010	73.800	73.800	64.472	128
2023-06-23	74.100	74.100	74.000	74.000	64.647	150
2023-06-22	74.100	74.490	74.100	74.100	64.734	66
2023-06-21	74.300	74.300	74.100	74.100	64.734	41
2023-06-20	74.500	74.500	74.100	74.300	64.909	102
2023-06-19	74.000	74.500	74.000	74.500	65.084	113
2023-06-16	74.010	74.010	73.610	74.000	64.647	392
2023-06-15	74.400	74.500	74.000	74.000	64.647	171
2023-06-14	73.600	74.000	73.600	73.900	64.560	760
2023-06-13	73.000	73.600	73.000	73.600	64.298	835
2023-06-12	72.500	72.500	72.500	72.500	63.337	55
2023-06-09	72.700	73.100	72.700	73.100	63.861	229
2023-06-08	72.510	73.000	72.510	72.700	63.511	24
2023-06-07	72.510	72.510	72.510	72.510	63.345	45
2023-06-06	73.000	73.050	72.010	72.040	62.935	1,270
2023-06-05	73.500	73.500	72.000	73.000	63.774	371
2023-06-02	73.200	73.500	73.010	73.500	64.210	280
2023-06-01	72.600	73.700	72.600	73.200	63.948	281
2023-05-31	72.500	73.500	72.440	73.500	64.210	354
2023-05-30	72.000	72.510	71.600	72.500	63.337	236
2023-05-29	71.500	72.010	71.500	72.000	62.900	359
2023-05-26	70.010	72.010	70.010	71.210	62.210	307
2023-05-25	69.240	70.500	69.240	70.500	61.590	354
2023-05-24	69.000	69.400	69.000	69.240	60.489	456
2023-05-23	68.500	69.200	68.500	69.000	60.279	439
2023-05-22	67.500	68.500	67.500	68.500	59.842	467
2023-05-19	67.010	68.000	67.010	68.000	59.405	205
2023-05-18	65.000	67.000	65.000	67.000	58.532	91
2023-05-17	64.610	65.000	64.610	65.000	56.785	109
2023-05-16	64.210	64.570	64.210	64.570	56.409	50
2023-05-15	63.830	65.000	63.830	64.010	55.920	317
2023-05-12	63.810	64.000	63.810	63.840	55.771	506
2023-05-11	64.510	64.510	63.800	63.800	55.736	323
2023-05-10	63.800	64.510	63.800	64.510	56.357	451
2023-05-09	63.800	64.500	63.660	63.900	55.824	206
2023-05-08	63.620	63.800	63.620	63.800	55.736	62
2023-05-05	64.110	64.110	64.110	64.110	56.007	3
2023-05-04	64.220	65.490	64.020	64.020	55.929	312
2023-05-03	64.850	65.200	64.200	64.200	56.086	440
2023-05-02	64.510	66.010	64.510	65.500	57.221	461
2023-04-28	66.510	66.750	65.000	65.500	57.221	949
2023-04-27	66.610	67.500	65.520	66.500	58.095	555
2023-04-26	67.000	67.000	66.510	66.510	58.104	242
2023-04-25	66.000	67.000	66.000	67.000	58.532	102
2023-04-24	66.020	67.010	65.100	66.000	57.658	875
2023-04-21	67.620	67.990	67.620	67.620	59.074	373
2023-04-20	67.550	67.600	67.550	67.600	59.056	765
2023-04-19	68.500	68.980	67.500	67.530	58.995	235
2023-04-18	68.500	68.510	68.480	68.500	59.842	399
2023-04-17	69.510	70.940	69.510	70.170	58.401	544
2023-04-14	69.500	70.000	69.000	69.410	57.768	780
2023-04-13	69.010	69.500	69.000	69.100	57.510	419

← NewerPage 15 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.