Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	72.500	72.500	71.500	71.500	59.508	171
2022-05-05	74.390	74.390	72.500	72.500	60.340	413
2022-05-04	74.000	74.490	72.700	74.490	61.996	53
2022-05-03	73.890	74.000	72.500	74.000	61.588	184
2022-05-02	72.300	73.890	72.300	73.890	61.497	263
2022-04-29	71.390	72.990	70.970	72.960	60.723	604
2022-04-28	72.060	73.500	71.110	71.390	59.416	547
2022-04-27	72.050	72.100	72.040	72.040	59.957	129
2022-04-26	73.010	73.890	72.040	72.040	59.957	162
2022-04-25	73.000	73.010	72.500	72.500	60.340	60
2022-04-22	73.990	73.990	73.010	73.010	60.764	19
2022-04-21	73.980	74.000	72.500	74.000	61.588	231
2022-04-20	73.000	73.990	73.000	73.980	61.572	205
2022-04-19	74.800	74.800	72.000	72.200	60.090	621
2022-04-14	76.610	76.990	76.010	76.400	60.037	579
2022-04-13	78.390	78.400	77.000	77.000	60.508	310
2022-04-12	77.480	78.400	76.110	78.400	61.608	382
2022-04-11	75.500	77.490	75.500	77.480	60.885	716
2022-04-08	77.490	77.490	75.800	77.200	60.665	182
2022-04-07	77.000	77.700	76.500	76.500	60.115	151
2022-04-06	78.300	78.300	76.630	77.800	61.137	611
2022-04-05	78.190	79.000	78.190	78.400	61.608	440
2022-04-04	78.200	78.200	77.300	78.190	61.443	743
2022-04-01	77.050	78.120	77.050	77.410	60.830	301
2022-03-31	77.990	78.000	76.510	77.040	60.540	231
2022-03-30	77.950	78.000	77.000	78.000	61.294	573
2022-03-29	77.790	77.910	76.110	77.900	61.215	157
2022-03-28	77.900	77.910	76.000	77.790	61.129	574
2022-03-25	76.010	76.010	76.000	76.000	59.722	50
2022-03-24	77.940	77.940	76.000	76.010	59.730	96
2022-03-23	77.990	77.990	75.620	77.970	61.270	289
2022-03-22	77.790	78.000	76.030	77.990	61.286	384
2022-03-21	75.510	77.800	75.510	77.800	61.137	466
2022-03-18	75.010	76.500	75.000	76.500	60.115	302
2022-03-17	75.490	76.000	74.500	74.500	58.544	342
2022-03-16	74.020	75.490	74.020	75.490	59.322	302
2022-03-15	75.840	75.840	73.200	74.000	58.151	359
2022-03-14	74.000	76.000	73.200	75.840	59.597	435
2022-03-11	73.000	75.000	73.000	75.000	58.937	232
2022-03-10	73.500	73.500	73.000	73.000	57.365	166
2022-03-09	71.970	74.450	71.970	72.510	56.980	400
2022-03-08	70.500	71.970	70.500	71.970	56.556	274
2022-03-07	68.600	71.000	68.500	70.000	55.007	1,562
2022-03-04	77.490	77.500	75.030	75.030	58.960	240
2022-03-03	78.490	78.490	77.000	77.990	61.286	233
2022-03-02	74.000	79.500	73.500	79.000	62.080	635
2022-03-01	78.500	80.000	73.500	75.990	59.715	1,049
2022-02-28	77.210	78.000	77.210	77.500	60.901	202
2022-02-25	79.990	79.990	76.000	79.490	62.465	723
2022-02-24	80.000	80.000	75.500	79.500	62.473	1,306
2022-02-23	84.050	84.100	80.600	80.600	63.337	526
2022-02-22	84.110	85.490	84.000	84.050	66.048	577
2022-02-21	85.000	85.000	84.110	84.110	66.095	289
2022-02-18	85.700	86.410	85.000	85.000	66.795	450
2022-02-17	86.440	86.440	86.410	86.420	67.911	51
2022-02-16	86.440	86.450	85.310	86.450	67.934	120
2022-02-15	85.300	86.470	85.300	86.470	67.950	3
2022-02-14	85.810	86.470	85.300	85.300	67.031	237
2022-02-11	86.470	86.470	85.800	85.800	67.423	129
2022-02-10	85.310	86.470	85.300	86.470	67.950	58

← NewerPage 20 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.