Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	69.330	69.990	68.600	69.000	57.427	442
2023-04-11	68.500	70.000	68.500	68.510	57.019	544
2023-04-06	69.520	70.480	69.510	69.510	57.852	374
2023-04-05	69.760	70.480	69.510	69.750	58.051	368
2023-04-04	68.510	70.490	68.510	69.520	57.860	249
2023-04-03	68.100	69.000	68.100	68.200	56.761	302
2023-03-31	67.620	67.650	67.510	67.510	56.187	180
2023-03-30	68.100	69.000	68.100	68.500	57.011	169
2023-03-29	68.000	68.490	68.000	68.100	56.678	83
2023-03-28	66.990	67.500	66.990	67.010	55.771	298
2023-03-27	65.110	67.000	65.110	66.500	55.346	455
2023-03-24	70.100	70.100	63.500	65.010	54.106	756
2023-03-23	69.500	70.000	69.500	70.000	58.259	81
2023-03-22	70.490	70.490	69.500	69.500	57.843	272
2023-03-21	70.010	70.500	70.000	70.490	58.667	219
2023-03-20	68.510	70.000	68.020	70.000	58.259	701
2023-03-17	70.000	70.000	68.390	68.390	56.919	825
2023-03-16	70.000	70.000	70.000	70.000	58.259	1,166
2023-03-15	71.060	71.110	68.390	68.390	56.919	1,044
2023-03-14	70.800	70.910	70.800	70.910	59.017	11
2023-03-13	73.140	74.000	70.500	70.800	58.925	1,506
2023-03-10	73.500	73.990	73.010	73.500	61.172	993
2023-03-09	73.490	73.500	73.020	73.500	61.172	832
2023-03-08	73.000	73.500	73.000	73.000	60.756	247
2023-03-07	72.500	74.000	72.000	72.010	59.932	624
2023-03-06	72.300	72.500	72.000	72.000	59.924	561
2023-03-03	72.500	72.500	72.100	72.300	60.174	225
2023-03-02	72.010	72.500	72.000	72.500	60.340	168
2023-03-01	72.010	72.010	72.000	72.000	59.924	275
2023-02-28	72.990	72.990	72.000	72.000	59.924	563
2023-02-27	72.000	72.990	72.000	72.990	60.748	276
2023-02-24	71.000	72.000	71.000	72.000	59.924	219
2023-02-23	70.500	71.490	70.100	71.490	59.499	136
2023-02-22	70.000	70.500	69.750	70.500	58.675	104
2023-02-21	69.580	71.000	69.580	70.000	58.259	334
2023-02-20	69.510	69.580	69.510	69.580	57.910	155
2023-02-17	70.470	70.470	69.510	69.510	57.852	296
2023-02-16	70.490	70.500	69.510	69.510	57.852	288
2023-02-15	70.100	70.500	69.010	70.500	58.675	227
2023-02-14	68.750	70.990	68.750	70.100	58.343	363
2023-02-13	68.010	68.750	67.820	68.750	57.219	449
2023-02-10	67.800	68.100	67.800	68.000	56.595	725
2023-02-09	67.990	68.000	67.800	67.800	56.428	846
2023-02-08	69.480	69.490	68.000	68.000	56.595	547
2023-02-07	69.570	69.570	69.000	69.490	57.835	286
2023-02-06	70.550	70.550	68.100	69.570	57.901	483
2023-02-03	73.010	73.010	70.000	70.500	58.675	1,057
2023-02-02	74.000	74.110	73.000	73.000	60.756	490
2023-02-01	76.500	76.500	72.510	74.360	61.888	509
2023-01-31	77.490	77.490	76.500	76.500	63.669	301
2023-01-30	77.000	77.600	76.800	77.500	64.501	1,456
2023-01-27	76.480	76.480	76.000	76.300	63.503	331
2023-01-26	75.500	76.480	75.000	76.000	63.253	789
2023-01-25	75.010	75.900	74.720	75.500	62.837	634
2023-01-24	75.400	75.900	75.000	75.000	62.421	650
2023-01-23	74.900	75.100	74.500	75.100	62.504	905
2023-01-20	76.000	76.010	75.000	75.000	62.421	620
2023-01-19	77.610	78.000	76.000	76.000	63.253	1,228
2023-01-18	79.200	79.500	77.500	78.000	64.918	1,026
2023-01-17	77.810	79.000	77.810	79.000	65.750	196

← NewerPage 16 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.