Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	68.490	68.990	68.490	68.990	57.419	53
2022-07-28	68.490	68.500	68.490	68.500	57.011	9
2022-07-27	68.990	68.990	67.000	68.490	57.003	287
2022-07-26	68.500	69.000	67.210	68.990	57.419	158
2022-07-25	67.490	68.500	67.490	68.000	56.595	57
2022-07-22	68.510	69.100	66.000	67.500	56.179	607
2022-07-21	69.650	69.650	68.000	68.500	57.011	229
2022-07-20	70.990	70.990	69.440	69.700	58.010	118
2022-07-19	70.990	70.990	70.990	70.990	59.083	1
2022-07-18	70.990	70.990	70.990	70.990	59.083	1
2022-07-15	70.990	70.990	70.990	70.990	59.083	1
2022-07-14	70.990	70.990	70.990	70.990	59.083	1
2022-07-13	71.000	71.000	70.000	70.000	58.259	72
2022-07-12	71.440	71.440	70.940	70.940	59.042	270
2022-07-11	71.490	71.500	70.000	71.500	59.508	238
2022-07-08	66.550	70.500	66.550	70.500	58.675	611
2022-07-07	66.510	66.890	65.510	65.530	54.539	133
2022-07-06	68.500	68.500	65.300	66.500	55.346	530
2022-07-05	70.070	70.070	66.100	67.010	55.771	1,290
2022-07-04	69.500	72.140	69.500	70.040	58.293	451
2022-07-01	68.120	69.500	68.100	69.500	57.843	144
2022-06-30	69.660	70.000	68.510	68.510	57.019	53
2022-06-29	71.500	71.500	68.100	68.100	56.678	491
2022-06-28	71.830	71.990	71.420	71.500	59.508	337
2022-06-27	71.820	72.990	71.820	71.830	59.782	107
2022-06-24	71.850	73.000	71.810	71.810	59.766	172
2022-06-23	71.810	73.000	71.810	71.840	59.791	158
2022-06-22	72.000	72.000	71.800	71.800	59.757	180
2022-06-21	73.110	73.110	72.000	72.000	59.924	377
2022-06-20	72.200	73.000	72.150	73.000	60.756	130
2022-06-17	72.050	73.500	72.050	73.000	60.756	342
2022-06-16	72.040	72.040	72.040	72.040	59.957	33
2022-06-15	72.020	72.020	72.020	72.020	59.941	1
2022-06-14	72.210	73.000	72.000	72.000	59.924	239
2022-06-13	74.510	74.510	72.000	72.000	59.924	627
2022-06-10	75.010	75.010	74.510	74.510	62.013	176
2022-06-09	74.520	74.520	74.510	74.510	62.013	21
2022-06-08	75.000	76.000	74.500	74.500	62.005	460
2022-06-07	75.990	75.990	74.600	74.600	62.088	425
2022-06-06	74.560	74.560	74.550	74.550	62.046	29
2022-06-03	76.390	76.390	74.500	74.530	62.030	75
2022-06-02	75.210	76.490	74.010	76.390	63.578	264
2022-06-01	78.380	78.380	74.500	75.210	62.596	391
2022-05-31	77.990	78.000	75.000	78.000	64.918	297
2022-05-30	77.110	78.390	75.500	78.000	64.918	202
2022-05-27	72.510	78.000	71.000	78.000	64.918	884
2022-05-26	72.220	73.500	72.220	72.500	60.340	18
2022-05-25	72.300	73.000	72.020	72.220	60.107	231
2022-05-24	72.500	72.890	72.020	72.300	60.174	82
2022-05-23	73.000	73.000	72.000	72.500	60.340	348
2022-05-20	73.010	73.010	73.000	73.010	60.764	185
2022-05-19	73.010	73.010	73.000	73.000	60.756	245
2022-05-18	73.000	73.000	73.000	73.000	60.756	123
2022-05-17	73.010	73.500	73.000	73.000	60.756	322
2022-05-16	72.610	74.400	72.610	73.010	60.764	339
2022-05-13	72.800	73.000	71.000	72.610	60.432	1,050
2022-05-12	72.310	72.800	71.500	72.800	60.590	843
2022-05-11	72.510	73.020	72.300	72.310	60.182	536
2022-05-10	71.400	72.510	71.400	72.510	60.348	145
2022-05-09	71.510	72.500	71.500	71.500	59.508	267

← NewerPage 19 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.