Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	77.010	78.990	77.010	77.800	64.751	50
2023-01-13	78.570	79.500	76.500	76.500	63.669	464
2023-01-12	77.540	79.000	77.200	78.570	65.392	512
2023-01-11	77.100	77.550	76.590	77.550	64.543	467
2023-01-10	76.540	77.700	76.540	77.700	64.668	201
2023-01-09	76.510	77.500	76.510	77.500	64.501	374
2023-01-06	75.410	77.500	75.410	77.500	64.501	1,049
2023-01-05	74.900	76.500	74.900	75.420	62.770	511
2023-01-04	73.000	74.980	73.000	74.900	62.337	805
2023-01-03	72.500	73.000	72.170	73.000	60.756	469
2023-01-02	70.520	72.500	70.520	72.500	60.340	254
2022-12-30	70.500	70.520	70.500	70.500	58.675	165
2022-12-29	70.520	70.540	70.520	70.530	58.700	381
2022-12-28	70.310	71.900	70.310	70.500	58.675	145
2022-12-27	70.000	70.500	70.000	70.310	58.517	244
2022-12-23	68.990	70.400	68.500	69.000	57.427	479
2022-12-22	70.490	70.490	67.500	67.500	56.179	478
2022-12-21	68.000	72.500	68.000	69.010	57.435	942
2022-12-20	66.190	67.520	66.190	67.520	56.195	561
2022-12-19	66.000	66.400	66.000	66.190	55.088	228
2022-12-16	63.800	65.000	63.800	65.000	54.098	1,195
2022-12-15	63.390	63.800	63.390	63.800	53.099	521
2022-12-14	63.850	63.850	62.510	63.400	52.766	427
2022-12-13	63.400	63.900	62.520	63.850	53.141	191
2022-12-12	62.520	63.880	62.520	63.400	52.766	217
2022-12-09	63.400	63.900	62.510	62.520	52.034	1,172
2022-12-08	63.200	63.900	63.200	63.400	52.766	1,075
2022-12-07	63.100	63.380	63.100	63.380	52.750	626
2022-12-06	63.260	64.000	63.200	63.240	52.633	749
2022-12-05	63.200	63.200	63.100	63.100	52.517	437
2022-12-02	63.900	63.900	63.150	63.370	52.741	321
2022-12-01	62.530	63.450	62.530	62.810	52.275	1,218
2022-11-30	62.650	63.500	62.200	62.510	52.026	459
2022-11-29	62.480	63.000	61.510	63.000	52.433	450
2022-11-28	62.800	63.600	61.110	62.480	52.001	481
2022-11-25	63.000	63.600	62.710	62.800	52.267	803
2022-11-24	63.030	63.900	63.030	63.040	52.467	105
2022-11-23	63.010	63.900	63.010	63.030	52.458	206
2022-11-22	63.020	63.490	63.020	63.250	52.641	173
2022-11-21	63.010	63.700	63.010	63.010	52.442	170
2022-11-18	64.190	64.200	63.010	63.010	52.442	365
2022-11-17	63.490	64.500	63.310	63.990	53.257	320
2022-11-16	63.200	63.500	62.900	63.490	52.841	519
2022-11-15	62.890	63.200	62.200	63.200	52.600	2,336
2022-11-14	61.970	62.500	61.210	62.000	51.601	602
2022-11-11	60.310	61.120	60.310	61.000	50.769	414
2022-11-10	61.120	61.120	60.000	60.050	49.978	1,131
2022-11-09	61.110	61.600	61.000	61.120	50.869	175
2022-11-08	61.510	62.000	61.100	61.110	50.860	148
2022-11-07	62.970	62.970	61.070	61.070	50.827	387
2022-11-04	61.530	63.030	61.530	62.970	52.408	246
2022-11-03	63.050	63.060	61.500	61.510	51.193	315
2022-11-02	62.520	63.050	62.520	63.050	52.475	233
2022-11-01	63.000	63.500	62.510	62.520	52.034	329
2022-10-31	61.030	63.000	61.030	63.000	52.433	667
2022-10-28	61.600	61.990	60.800	60.810	50.611	34
2022-10-27	60.520	61.950	60.520	61.600	51.268	62
2022-10-26	61.000	61.500	60.500	60.520	50.369	227
2022-10-25	60.120	60.700	60.120	60.400	50.269	299
2022-10-24	60.700	60.990	60.000	60.020	49.953	241

← NewerPage 17 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.