Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	60.030	60.700	60.000	60.700	50.519	954
2022-10-20	61.000	61.010	60.000	60.000	49.937	1,174
2022-10-19	62.000	62.000	61.000	61.000	50.769	652
2022-10-18	60.900	61.500	60.900	61.500	51.185	364
2022-10-17	60.200	60.990	60.000	60.900	50.686	346
2022-10-14	60.710	61.490	60.710	60.720	50.536	102
2022-10-13	61.240	61.250	60.510	60.710	50.528	115
2022-10-12	62.010	62.010	60.050	61.250	50.977	308
2022-10-11	62.370	62.370	61.800	62.000	51.601	211
2022-10-10	63.970	63.970	61.050	62.400	51.934	593
2022-10-07	64.380	65.000	62.510	63.980	53.249	536
2022-10-06	64.990	65.000	64.030	64.030	53.291	170
2022-10-05	66.970	66.970	65.000	65.000	54.098	1,102
2022-10-04	63.990	67.000	63.200	67.000	55.763	684
2022-10-03	63.530	63.990	62.500	63.990	53.257	996
2022-09-30	64.480	64.500	63.500	63.520	52.866	251
2022-09-29	63.700	64.490	63.700	64.490	53.674	152
2022-09-28	65.470	65.470	63.330	63.700	53.016	624
2022-09-27	64.990	65.490	64.100	65.470	54.489	542
2022-09-26	65.500	65.510	64.000	65.000	54.098	741
2022-09-23	67.400	67.400	63.500	66.990	55.754	559
2022-09-22	66.700	67.450	66.500	67.450	56.137	164
2022-09-21	66.610	66.700	66.610	66.700	55.513	78
2022-09-20	66.700	66.700	66.600	66.600	55.430	1,619
2022-09-19	67.010	67.020	66.600	66.600	55.430	1,085
2022-09-16	67.010	68.000	67.000	67.000	55.763	191
2022-09-15	67.010	67.500	67.000	67.000	55.763	174
2022-09-14	67.990	67.990	66.710	67.000	55.763	395
2022-09-13	66.710	67.990	66.700	67.990	56.586	380
2022-09-12	67.300	67.300	66.600	66.600	55.430	163
2022-09-09	66.610	67.300	66.600	66.600	55.430	310
2022-09-08	66.710	67.000	66.600	66.600	55.430	316
2022-09-07	66.620	67.500	66.620	66.700	55.513	251
2022-09-06	69.450	69.450	67.500	67.500	56.179	467
2022-09-05	69.480	69.480	68.200	69.460	57.810	239
2022-09-02	68.610	69.490	68.100	69.490	57.835	266
2022-09-01	70.490	70.500	68.600	68.600	57.094	159
2022-08-31	70.490	70.490	69.110	70.490	58.667	102
2022-08-30	70.990	70.990	69.400	70.500	58.675	360
2022-08-29	69.200	71.000	69.200	71.000	59.092	240
2022-08-26	68.710	70.000	68.710	69.780	58.076	410
2022-08-25	68.610	69.990	68.610	68.630	57.119	104
2022-08-24	70.500	70.600	68.510	68.510	57.019	259
2022-08-23	69.010	70.500	69.010	70.500	58.675	1,146
2022-08-22	68.000	70.450	68.000	70.000	58.259	1,242
2022-08-19	67.110	68.000	66.200	66.200	55.097	259
2022-08-18	67.310	68.470	67.010	67.010	55.771	115
2022-08-17	68.890	68.890	67.500	68.020	56.611	334
2022-08-16	67.510	68.990	67.510	68.980	57.410	53
2022-08-15	68.490	68.500	68.490	68.500	57.011	120
2022-08-12	68.490	69.000	66.550	69.000	57.427	391
2022-08-11	69.000	69.000	68.000	68.500	57.011	147
2022-08-10	67.990	69.000	67.990	69.000	57.427	150
2022-08-09	68.480	68.500	66.100	68.000	56.595	307
2022-08-08	67.610	68.990	67.100	68.500	57.011	367
2022-08-05	68.100	69.000	68.100	68.200	56.761	203
2022-08-04	68.400	69.000	68.100	68.990	57.419	204
2022-08-03	68.220	68.400	68.220	68.400	56.928	16
2022-08-02	68.230	68.250	68.220	68.220	56.778	163
2022-08-01	68.890	68.890	68.210	68.230	56.786	42

← NewerPage 18 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.