Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	121.00	125.16	117.96	124.96	124.96	349
2026-07-24	123.00	123.00	119.84	119.84	119.84	858
2026-07-23	122.80	123.00	120.12	121.94	121.94	393
2026-07-22	124.10	125.00	122.26	122.92	122.92	506
2026-07-21	125.00	125.00	125.00	125.00	125.00	2
2026-07-20	124.70	125.00	124.70	125.00	125.00	221
2026-07-17	124.98	127.50	123.10	124.50	124.50	1,059
2026-07-16	126.00	126.00	126.00	126.00	126.00	5
2026-07-15	125.20	126.00	123.10	123.14	123.14	585
2026-07-14	127.00	127.00	125.50	125.94	125.94	109
2026-07-13	127.00	127.98	125.50	127.98	127.98	326
2026-07-10	132.98	132.98	126.40	128.00	128.00	452
2026-07-09	130.00	133.78	127.00	133.78	133.78	580
2026-07-08	131.50	131.50	128.00	128.00	128.00	68
2026-07-07	132.00	132.00	126.00	131.78	131.78	4,854
2026-07-06	131.04	133.26	130.84	133.26	133.26	120
2026-07-03	130.48	132.00	130.48	132.00	132.00	174
2026-07-02	129.98	130.00	129.02	130.00	130.00	64
2026-07-01	131.94	131.94	122.50	129.92	129.92	1,892
2026-06-30	132.00	133.80	125.64	130.06	130.06	3,414
2026-06-29	130.02	133.50	130.02	130.50	130.50	411
2026-06-26	134.44	134.44	127.02	129.66	129.66	1,435
2026-06-25	138.00	141.94	135.00	135.00	135.00	3,268
2026-06-24	145.98	145.98	138.50	139.98	139.98	1,780
2026-06-23	143.98	145.92	135.14	145.92	145.92	2,150
2026-06-22	140.00	143.16	140.00	143.16	143.16	7
2026-06-19	146.00	146.24	140.64	142.86	142.86	1,894
2026-06-18	141.04	149.00	141.04	143.52	143.52	1,244
2026-06-17	144.48	149.50	140.20	149.50	149.50	2,113
2026-06-16	146.44	150.00	139.02	150.00	150.00	1,886
2026-06-15	149.50	149.50	145.62	146.02	146.02	27
2026-06-12	150.00	150.00	144.50	150.00	150.00	3,263
2026-06-11	146.28	150.00	145.78	150.00	150.00	1,805
2026-06-10	153.64	153.64	147.76	150.02	150.02	3,990
2026-06-09	149.02	153.84	149.02	153.84	153.84	54
2026-06-08	147.00	153.84	143.64	149.00	149.00	1,285
2026-06-05	146.00	150.00	143.52	147.00	147.00	1,626
2026-06-04	143.02	145.88	140.50	145.88	145.88	2,289
2026-06-03	143.80	147.00	141.26	145.98	145.98	1,764
2026-06-02	143.00	143.00	141.00	143.00	143.00	103
2026-06-01	142.00	144.00	141.38	143.00	143.00	557
2026-05-29	140.00	142.00	139.00	139.00	139.00	1,397
2026-05-28	143.00	143.00	138.00	141.00	141.00	1,282
2026-05-27	143.78	143.94	140.02	143.94	143.94	1,465
2026-05-26	141.00	143.50	140.00	143.50	143.50	1,075
2026-05-25	141.00	141.00	139.00	140.00	140.00	39
2026-05-22	144.00	144.00	138.00	139.00	139.00	4,313
2026-05-21	142.84	146.00	138.48	143.90	143.90	1,475
2026-05-20	137.78	142.00	132.50	142.00	142.00	1,633
2026-05-19	131.98	136.56	130.98	136.00	136.00	813
2026-05-18	131.00	132.48	131.00	132.48	132.48	23
2026-05-15	128.04	132.50	128.04	132.50	132.50	211
2026-05-14	128.04	133.00	128.02	132.98	132.98	1,016
2026-05-13	130.00	131.00	127.06	128.04	128.04	231
2026-05-12	131.00	131.00	126.04	130.00	130.00	160
2026-05-11	128.00	131.00	125.58	131.00	131.00	564
2026-05-08	128.08	128.50	128.08	128.50	128.50	32
2026-05-07	128.90	128.90	125.52	127.28	127.28	433
2026-05-06	125.98	129.00	125.22	128.98	128.98	131
2026-05-05	123.10	127.78	118.34	125.00	125.00	215

← NewerPage 2 of 5 · 255 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.