Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	85.810	86.490	85.210	85.300	67.031	154
2022-02-08	86.990	86.990	85.500	85.500	67.188	459
2022-02-07	85.950	87.000	85.910	85.910	67.510	128
2022-02-04	87.490	87.490	85.700	85.910	67.510	286
2022-02-03	86.490	87.500	86.490	87.500	68.759	302
2022-02-02	85.710	86.000	85.700	86.000	67.581	61
2022-02-01	85.500	85.500	85.500	85.500	67.188	30
2022-01-31	85.000	85.250	85.000	85.150	66.913	68
2022-01-28	84.610	85.000	84.600	85.000	66.795	108
2022-01-27	84.610	84.610	84.600	84.600	66.480	33
2022-01-26	85.910	85.910	83.000	84.500	66.402	705
2022-01-25	85.900	85.910	85.900	85.900	67.502	126
2022-01-24	88.000	88.000	85.500	86.000	67.581	711
2022-01-21	88.100	88.100	88.000	88.000	69.152	286
2022-01-20	89.590	89.590	88.100	88.110	69.239	97
2022-01-19	88.020	89.850	88.000	89.850	70.606	426
2022-01-18	88.600	89.500	88.010	88.010	69.160	249
2022-01-17	88.800	88.800	88.600	88.600	69.624	207
2022-01-14	89.390	89.390	88.800	88.800	69.781	232
2022-01-13	88.510	89.390	88.100	89.390	70.245	401
2022-01-12	89.000	89.000	88.010	88.010	69.160	248
2022-01-11	88.480	88.480	85.800	88.000	69.152	305
2022-01-10	87.470	88.480	87.010	88.430	69.490	574
2022-01-07	85.970	87.490	84.910	87.010	68.374	860
2022-01-06	83.760	86.000	83.760	85.970	67.557	112
2022-01-05	82.990	85.500	82.030	83.010	65.231	304
2022-01-04	81.500	83.000	81.500	83.000	65.223	565
2022-01-03	80.990	81.490	80.460	81.200	63.809	151
2021-12-31	81.000	81.000	81.000	81.000	63.651	142
2021-12-30	80.980	80.980	80.030	80.980	63.636	135
2021-12-29	80.800	81.030	79.560	80.980	63.636	486
2021-12-28	80.990	81.000	80.800	80.800	63.494	35
2021-12-27	82.500	82.500	79.510	81.000	63.651	307
2021-12-24	80.010	82.000	80.010	82.000	64.437	191
2021-12-23	80.000	80.000	79.240	80.000	62.866	527
2021-12-22	79.190	81.000	79.190	81.000	63.651	304
2021-12-21	76.410	79.840	76.410	79.190	62.229	343
2021-12-20	78.990	80.000	76.410	76.410	60.045	1,192
2021-12-17	79.490	79.490	78.990	78.990	62.072	125
2021-12-16	80.490	80.490	77.510	79.490	62.465	832
2021-12-15	81.490	81.500	79.100	80.490	63.251	624
2021-12-14	81.490	81.490	80.010	81.490	64.037	161
2021-12-13	79.710	81.500	79.710	81.490	64.037	255
2021-12-10	81.490	81.500	79.500	79.500	62.473	599
2021-12-09	81.300	81.990	80.000	81.490	64.037	572
2021-12-08	80.520	83.000	79.900	79.900	62.787	768
2021-12-07	81.500	82.000	80.000	81.990	64.429	386
2021-12-06	81.490	81.490	79.900	81.490	64.037	107
2021-12-03	81.990	82.000	80.000	81.500	64.044	361
2021-12-02	80.850	82.000	80.510	81.990	64.429	163
2021-12-01	81.630	81.670	80.510	80.850	63.534	513
2021-11-30	82.500	82.990	82.500	82.990	65.215	28
2021-11-29	79.000	82.990	79.000	82.500	64.830	366
2021-11-26	83.210	83.210	76.100	81.000	63.651	1,157
2021-11-25	84.490	84.490	83.210	83.210	65.388	25
2021-11-24	85.020	86.490	83.000	84.490	66.394	832
2021-11-23	85.520	85.610	85.300	85.300	67.031	289
2021-11-22	85.000	86.000	85.000	85.260	66.999	562
2021-11-19	86.420	86.990	86.200	86.990	68.359	277
2021-11-18	87.490	87.490	86.520	87.000	68.366	93

← NewerPage 21 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.