Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	115.80	116.00	111.80	115.18	110.83	1,809
2026-02-03	115.50	115.80	110.90	115.00	110.65	3,048
2026-02-02	116.00	116.00	115.12	115.40	111.04	190
2026-01-30	116.00	116.00	115.12	115.90	111.52	281
2026-01-29	116.10	117.48	115.62	115.62	111.25	226
2026-01-28	117.94	117.94	115.16	117.50	113.06	148
2026-01-27	116.50	118.62	114.10	118.00	113.54	1,764
2026-01-26	116.00	116.50	113.80	116.50	112.10	908
2026-01-23	116.98	117.50	113.02	116.98	112.56	1,277
2026-01-22	115.20	118.96	114.66	117.98	113.52	1,114
2026-01-21	119.50	121.80	117.00	118.94	114.45	3,875
2026-01-20	118.50	119.00	116.34	119.00	114.50	693
2026-01-19	117.98	118.50	116.28	118.50	114.02	355
2026-01-16	120.60	120.60	116.02	120.40	115.85	1,523
2026-01-15	118.92	121.00	117.70	120.60	116.04	788
2026-01-14	111.16	118.80	111.16	118.80	114.31	1,073
2026-01-13	112.98	113.00	111.00	113.00	108.73	134
2026-01-12	113.50	114.02	110.34	113.10	108.83	789
2026-01-09	110.20	115.00	110.20	114.00	109.69	751
2026-01-08	111.50	113.72	110.00	110.28	106.11	1,677
2026-01-07	108.60	112.74	107.28	112.00	107.77	1,035
2026-01-06	107.18	108.70	107.18	108.70	104.59	158
2026-01-05	108.66	108.66	107.54	108.50	104.40	293
2026-01-02	107.00	107.20	107.00	107.20	103.15	26
2025-12-31	106.62	108.40	105.20	106.76	102.73	966
2025-12-30	108.42	108.44	106.00	108.44	104.34	217
2025-12-29	105.10	109.30	104.50	109.00	104.88	2,047
2025-12-24	104.60	107.00	104.60	105.50	101.51	360
2025-12-23	105.50	107.94	105.00	107.00	102.96	128
2025-12-22	108.50	109.48	104.12	104.50	100.55	1,347
2025-12-19	106.80	109.00	105.52	108.00	103.92	859
2025-12-18	105.00	109.60	104.22	109.60	105.46	980
2025-12-17	106.00	106.00	105.00	105.50	101.51	157
2025-12-16	107.28	107.28	104.12	105.30	101.32	282
2025-12-15	107.00	113.50	105.72	108.84	104.73	1,794
2025-12-12	105.90	111.00	105.90	106.94	102.90	2,023
2025-12-11	108.50	108.50	105.60	105.60	101.61	138
2025-12-10	106.60	111.00	104.72	111.00	106.81	578
2025-12-09	110.90	113.80	106.54	106.56	102.53	624
2025-12-08	109.00	111.00	107.22	111.00	106.81	706
2025-12-05	111.00	111.00	106.00	108.58	104.48	364
2025-12-04	109.00	112.40	106.50	110.90	106.71	928
2025-12-03	108.86	110.00	105.22	110.00	105.84	223
2025-12-02	110.50	112.50	108.00	109.50	105.36	664
2025-12-01	109.22	110.00	107.30	110.00	105.84	720
2025-11-28	112.98	112.98	108.02	109.02	104.90	104
2025-11-27	105.78	113.00	105.38	112.90	108.63	1,278
2025-11-26	109.96	109.96	106.00	106.30	102.28	181
2025-11-25	105.58	109.70	105.20	109.70	105.55	727
2025-11-24	108.00	108.44	103.80	107.98	103.90	698
2025-11-21	108.00	108.16	108.00	108.00	103.92	176
2025-11-20	109.98	113.80	108.00	109.78	105.63	1,046
2025-11-19	108.68	114.00	107.98	109.40	105.27	1,156
2025-11-18	113.02	115.02	105.00	112.00	107.77	793
2025-11-17	111.62	120.00	111.62	115.02	110.67	925
2025-11-14	120.04	120.04	116.34	116.34	111.94	202
2025-11-13	119.00	119.02	119.00	119.02	114.52	90
2025-11-12	122.00	126.00	121.24	121.24	116.66	307
2025-11-11	122.00	126.40	122.00	126.30	121.53	841
2025-11-10	117.50	121.50	115.50	121.50	116.91	914

← NewerPage 4 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.