Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	119.38	119.98	116.00	117.88	113.43	1,524
2025-11-06	119.02	120.00	118.68	120.00	115.47	939
2025-11-05	121.78	121.78	118.00	119.02	114.52	941
2025-11-04	119.18	124.80	118.80	121.00	116.43	802
2025-11-03	116.50	120.00	116.50	118.90	114.41	618
2025-10-31	112.48	116.00	111.00	116.00	111.62	634
2025-10-30	112.10	113.02	112.10	112.10	107.86	133
2025-10-29	116.98	120.80	112.02	113.08	108.81	722
2025-10-28	116.00	117.20	113.52	117.20	112.77	483
2025-10-27	120.00	122.44	117.00	117.04	112.62	851
2025-10-24	122.98	123.00	120.18	122.54	117.91	565
2025-10-23	123.02	123.02	122.50	122.50	117.87	763
2025-10-22	120.12	125.00	120.12	123.02	118.37	173
2025-10-21	125.88	126.00	124.00	125.00	120.28	513
2025-10-20	117.46	126.00	117.46	125.90	121.14	1,821
2025-10-17	122.54	123.50	117.46	117.46	113.02	1,151
2025-10-16	120.98	123.00	120.00	122.56	117.93	634
2025-10-15	121.48	122.00	119.26	121.00	116.43	770
2025-10-14	119.02	121.00	115.50	121.00	116.43	1,101
2025-10-13	120.12	123.50	119.00	120.84	116.27	907
2025-10-10	124.00	126.74	123.20	123.20	118.54	721
2025-10-09	122.00	125.00	122.00	123.08	118.43	692
2025-10-08	120.72	126.90	119.88	125.00	120.28	916
2025-10-07	118.42	123.84	118.42	123.80	119.12	505
2025-10-06	120.00	124.00	117.00	123.00	118.35	1,881
2025-10-03	127.50	129.02	124.00	125.00	120.28	1,127
2025-10-02	125.00	129.80	124.00	127.00	122.20	1,473
2025-10-01	122.98	127.00	122.98	124.74	120.03	349
2025-09-30	122.00	125.00	121.48	124.98	120.26	724
2025-09-29	113.10	120.00	112.02	120.00	115.47	888
2025-09-26	109.80	114.12	109.80	113.10	108.83	531
2025-09-25	108.12	112.90	108.12	112.00	107.77	1,042
2025-09-24	109.80	114.50	109.80	112.42	108.17	846
2025-09-23	108.50	109.88	108.50	109.88	105.73	328
2025-09-22	106.00	109.84	106.00	109.84	105.69	863
2025-09-19	111.00	112.50	108.00	108.00	103.92	1,054
2025-09-18	109.72	112.98	108.96	111.00	106.81	1,147
2025-09-17	106.90	110.72	106.50	109.72	105.57	2,556
2025-09-16	112.22	113.00	108.32	109.00	104.88	1,290
2025-09-15	110.00	114.20	110.00	113.02	108.75	795
2025-09-12	109.98	114.44	109.00	114.20	109.88	1,362
2025-09-11	109.00	111.56	107.50	110.00	105.84	1,137
2025-09-10	110.50	114.00	108.60	113.40	109.11	1,443
2025-09-09	112.98	115.60	110.04	111.78	107.56	626
2025-09-08	110.02	113.92	109.00	112.22	107.98	2,028
2025-09-05	116.00	116.00	112.00	112.00	107.77	533
2025-09-04	114.00	116.00	111.62	116.00	111.62	1,203
2025-09-03	109.00	115.00	109.00	115.00	110.65	949
2025-09-02	115.90	116.00	109.00	115.00	110.65	979
2025-09-01	113.32	117.18	113.32	116.08	111.69	1,339
2025-08-29	113.88	117.80	113.20	117.80	113.35	781
2025-08-28	118.98	118.98	111.00	113.00	108.73	1,481
2025-08-27	118.00	121.50	110.20	118.98	114.48	2,463
2025-08-26	124.98	125.98	119.00	122.00	117.39	1,662
2025-08-25	118.50	130.00	118.48	126.98	122.18	1,732
2025-08-22	113.96	119.90	113.96	118.82	114.33	936
2025-08-21	108.98	113.96	108.98	113.96	109.65	836
2025-08-20	111.00	112.00	105.22	108.54	104.44	1,030
2025-08-19	106.48	115.98	105.00	110.04	105.88	2,376
2025-08-18	104.00	107.98	104.00	106.50	102.48	1,178

← NewerPage 5 of 22 · 1,284 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.