Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	101.50	102.50	101.06	102.50	98.627	299
2025-08-14	98.000	101.50	97.950	101.50	97.665	841
2025-08-13	98.740	99.000	98.740	99.000	95.259	210
2025-08-12	97.510	98.750	97.510	98.750	95.019	150
2025-08-11	98.490	98.750	97.500	97.500	93.816	428
2025-08-08	98.000	98.330	97.500	98.000	94.297	817
2025-08-07	98.200	98.490	97.520	97.550	93.864	390
2025-08-06	97.480	98.790	97.480	98.200	94.489	1,525
2025-08-05	96.500	97.500	96.500	97.480	93.797	376
2025-08-04	95.550	96.200	95.550	96.200	92.565	176
2025-08-01	96.500	96.500	95.550	95.550	91.939	174
2025-07-31	95.000	96.000	95.000	96.000	92.372	128
2025-07-30	93.510	95.000	93.510	95.000	91.410	460
2025-07-29	94.900	95.150	94.700	94.700	91.122	382
2025-07-28	94.490	95.000	94.490	94.900	91.314	172
2025-07-25	94.110	95.000	94.000	94.500	90.929	1,269
2025-07-24	94.500	95.080	94.110	94.110	90.554	521
2025-07-23	94.900	94.900	94.000	94.500	90.929	367
2025-07-22	94.130	94.900	94.120	94.900	91.314	357
2025-07-21	94.010	95.000	94.010	94.120	90.564	368
2025-07-18	94.480	94.480	93.210	94.000	90.448	172
2025-07-17	90.900	95.000	90.900	94.480	90.910	428
2025-07-16	90.490	90.900	90.490	90.900	87.465	1,002
2025-07-15	90.490	90.490	90.060	90.490	87.071	3,090
2025-07-14	89.500	90.000	89.500	90.000	86.599	120
2025-07-11	89.710	90.000	89.010	89.010	85.647	356
2025-07-10	89.490	89.700	88.500	89.700	86.311	522
2025-07-09	89.010	89.490	89.010	89.490	86.108	195
2025-07-08	88.990	89.000	88.990	89.000	85.637	59
2025-07-07	88.200	88.610	88.200	88.300	84.963	171
2025-07-04	88.000	88.200	88.000	88.200	84.867	357
2025-07-03	88.510	88.510	88.000	88.050	84.723	118
2025-07-02	88.610	89.500	88.500	88.500	85.156	312
2025-07-01	87.700	88.500	87.700	88.500	85.156	84
2025-06-30	86.610	87.700	86.610	87.700	84.386	73
2025-06-27	89.010	89.100	86.500	86.500	83.231	211
2025-06-26	88.510	89.000	88.510	89.000	85.637	91
2025-06-25	88.010	88.500	88.010	88.500	85.156	129
2025-06-24	87.510	88.000	87.510	88.000	84.675	164
2025-06-23	87.000	89.000	87.000	87.500	84.194	266
2025-06-20	87.510	87.520	87.500	87.500	84.194	117
2025-06-19	90.110	90.110	87.040	87.330	84.030	1,029
2025-06-18	90.510	91.000	90.100	90.100	86.695	890
2025-06-17	90.490	90.500	90.100	90.500	87.080	96
2025-06-16	90.500	90.600	90.000	90.500	87.080	406
2025-06-13	90.010	90.210	90.010	90.210	86.801	126
2025-06-12	89.790	90.600	89.790	90.000	86.599	457
2025-06-11	89.010	89.790	89.010	89.790	86.397	214
2025-06-10	89.100	89.500	88.500	89.000	85.637	356
2025-06-09	88.500	89.100	88.500	89.100	85.733	103
2025-06-06	88.100	88.500	88.100	88.500	85.156	129
2025-06-05	88.100	88.100	88.100	88.100	84.771	625
2025-06-04	88.900	88.900	88.000	88.900	85.541	693
2025-06-03	88.500	88.900	88.500	88.900	85.541	133
2025-06-02	88.000	88.500	88.000	88.500	85.156	271
2025-05-30	88.000	88.500	87.840	88.500	85.156	136
2025-05-29	87.610	88.000	87.610	87.840	84.521	181
2025-05-28	87.610	87.610	87.610	87.610	84.300	84
2025-05-27	88.010	88.600	87.500	87.600	84.290	1,186
2025-05-26	87.750	88.000	87.750	88.000	84.675	248

← NewerPage 6 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.