Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	125.98	126.76	122.98	124.68	124.68	676
2026-04-30	125.02	130.00	123.00	123.00	123.00	518
2026-04-29	127.48	132.50	126.98	128.00	128.00	1,200
2026-04-28	125.48	129.50	123.98	127.76	127.76	1,119
2026-04-27	121.28	125.50	120.12	124.46	124.46	483
2026-04-24	119.12	122.40	119.10	122.40	122.40	509
2026-04-23	120.98	120.98	118.98	120.00	120.00	208
2026-04-22	121.00	121.00	120.84	120.86	120.86	60
2026-04-21	117.30	121.76	117.30	121.00	121.00	906
2026-04-20	116.48	117.80	116.48	117.30	117.30	309
2026-04-17	115.50	120.56	114.00	117.00	117.00	881
2026-04-16	113.56	115.44	112.50	115.44	115.44	1,068
2026-04-15	116.98	118.00	112.14	117.50	113.06	1,338
2026-04-14	114.02	116.96	114.02	116.94	112.52	212
2026-04-13	117.20	117.20	113.84	114.02	109.71	366
2026-04-10	113.44	116.24	110.10	116.00	111.62	1,162
2026-04-09	115.00	115.00	110.50	113.80	109.50	367
2026-04-08	117.44	117.44	112.02	114.72	110.39	255
2026-04-07	112.00	116.38	112.00	114.00	109.69	1,704
2026-04-02	111.20	113.98	108.10	113.52	109.23	2,554
2026-04-01	110.50	112.00	107.52	110.20	106.04	659
2026-03-31	110.00	110.10	110.00	110.10	105.94	56
2026-03-30	111.00	111.00	110.00	110.00	105.84	370
2026-03-27	111.94	113.90	110.20	110.20	106.04	954
2026-03-26	110.00	110.48	108.08	110.00	105.84	407
2026-03-25	109.12	113.20	106.56	110.00	105.84	891
2026-03-24	112.42	113.40	109.14	110.00	105.84	1,596
2026-03-23	108.52	113.70	108.52	113.70	109.40	801
2026-03-20	110.00	112.90	109.50	112.80	108.54	1,726
2026-03-19	110.12	110.90	110.10	110.90	106.71	83
2026-03-18	111.00	111.78	111.00	111.78	107.56	125
2026-03-17	109.40	112.98	109.40	112.98	108.71	148
2026-03-16	110.00	111.00	109.20	111.00	106.81	129
2026-03-13	108.20	110.00	108.20	109.28	105.15	375
2026-03-12	111.00	111.00	105.50	108.02	103.94	1,736
2026-03-11	110.22	111.68	110.22	111.68	107.46	71
2026-03-10	110.00	111.00	110.00	111.00	106.81	203
2026-03-09	110.00	110.50	110.00	110.50	106.32	178
2026-03-06	110.58	110.98	109.02	110.98	106.79	545
2026-03-05	112.00	112.00	110.22	111.70	107.48	117
2026-03-04	110.00	112.00	110.00	112.00	107.77	162
2026-03-03	110.42	112.00	110.40	110.90	106.71	116
2026-03-02	110.80	111.00	109.02	111.00	106.81	106
2026-02-27	111.02	112.00	111.02	112.00	107.77	52
2026-02-26	112.50	114.50	112.50	112.70	108.44	304
2026-02-25	110.30	112.98	110.30	112.20	107.96	215
2026-02-24	111.00	111.02	110.12	110.12	105.96	64
2026-02-23	111.00	114.80	110.00	110.00	105.84	1,093
2026-02-20	110.60	111.90	108.80	111.90	107.67	1,193
2026-02-19	114.78	114.78	108.80	110.60	106.42	2,160
2026-02-18	111.80	115.00	110.80	115.00	110.65	414
2026-02-17	113.50	114.78	111.18	112.00	107.77	912
2026-02-16	110.10	117.00	110.10	115.00	110.65	1,230
2026-02-13	113.06	114.00	112.06	112.06	107.83	142
2026-02-12	113.06	113.06	113.06	113.06	108.79	35
2026-02-11	114.00	116.50	114.00	116.00	111.62	660
2026-02-10	110.10	113.94	109.32	113.94	109.63	721
2026-02-09	113.98	114.00	108.70	114.00	109.69	2,117
2026-02-06	112.60	114.00	112.60	114.00	109.69	162
2026-02-05	115.18	115.18	112.40	113.04	108.77	551

← NewerPage 3 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.