Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	89.000	89.290	88.000	88.000	84.675	5,893
2025-05-22	87.800	89.000	87.610	89.000	85.637	864
2025-05-21	86.510	88.000	86.510	87.800	84.482	568
2025-05-20	85.610	86.500	85.610	86.500	83.231	329
2025-05-19	85.000	86.200	85.000	85.750	82.510	463
2025-05-16	84.560	85.000	84.560	85.000	81.788	153
2025-05-15	84.110	84.500	84.000	84.500	81.307	232
2025-05-14	84.500	85.000	84.110	84.110	80.932	268
2025-05-13	83.700	84.500	83.700	84.500	81.307	180
2025-05-12	83.100	83.700	83.100	83.700	80.537	245
2025-05-09	83.010	83.250	83.000	83.100	79.960	403
2025-05-08	82.620	83.100	82.620	83.000	79.864	414
2025-05-07	82.710	83.400	82.510	82.610	79.488	1,086
2025-05-06	82.500	84.000	82.500	82.700	79.575	463
2025-05-05	83.500	84.190	82.000	82.510	79.392	427
2025-05-02	83.500	84.000	83.500	84.000	80.826	79
2025-04-30	82.200	83.500	82.200	83.500	80.345	47
2025-04-29	82.490	82.510	82.000	82.200	79.094	731
2025-04-28	81.600	82.500	81.600	82.500	79.383	4,971
2025-04-25	81.760	81.760	81.600	81.600	78.517	238
2025-04-24	80.990	81.980	80.990	81.760	78.671	271
2025-04-23	79.750	81.000	79.000	81.000	77.939	522
2025-04-22	79.000	79.750	79.000	79.750	76.737	233
2025-04-17	78.500	79.400	78.100	79.400	76.400	156
2025-04-16	77.900	78.500	77.600	78.500	75.534	195
2025-04-15	76.200	78.000	76.200	78.000	75.053	238
2025-04-14	78.100	79.990	78.100	79.990	73.407	833
2025-04-11	78.000	78.490	77.500	77.700	71.306	621
2025-04-10	78.650	79.500	77.000	77.500	71.122	2,628
2025-04-09	78.210	78.500	77.510	77.510	71.131	606
2025-04-08	80.390	80.400	79.500	80.000	73.416	385
2025-04-07	83.200	83.200	78.000	80.000	73.416	1,687
2025-04-04	86.300	86.300	83.560	85.000	78.005	2,482
2025-04-03	86.110	86.300	86.100	86.300	79.198	872
2025-04-02	87.010	87.010	86.000	86.050	78.969	750
2025-04-01	88.700	88.700	87.000	87.000	79.840	448
2025-03-31	88.500	89.000	88.200	88.700	81.400	258
2025-03-28	86.800	88.600	86.800	88.600	81.309	502
2025-03-27	86.500	86.800	86.500	86.800	79.657	21
2025-03-26	86.250	86.500	86.250	86.500	79.382	48
2025-03-25	84.600	86.400	84.600	86.400	79.290	396
2025-03-24	84.000	84.990	84.000	84.600	77.638	145
2025-03-21	85.000	85.490	84.500	84.600	77.638	293
2025-03-20	83.800	84.500	83.800	84.500	77.546	59
2025-03-19	84.500	84.500	83.300	83.600	76.720	220
2025-03-18	83.210	84.500	83.210	84.500	77.546	66
2025-03-17	82.550	83.500	82.550	83.200	76.353	102
2025-03-14	83.000	83.000	82.700	83.000	76.170	221
2025-03-13	82.710	83.000	82.710	83.000	76.170	94
2025-03-12	86.600	86.600	82.550	82.700	75.894	1,048
2025-03-11	86.600	86.600	86.600	86.600	79.473	212
2025-03-10	88.490	88.490	86.600	86.600	79.473	309
2025-03-07	88.000	88.500	87.500	88.500	81.217	825
2025-03-06	87.510	88.200	87.500	88.200	80.942	277
2025-03-05	87.020	88.000	87.020	87.500	80.299	3,407
2025-03-04	87.500	88.000	87.000	87.000	79.840	2,957
2025-03-03	85.990	87.900	85.500	87.890	80.657	868
2025-02-28	85.590	87.000	85.300	85.500	78.464	332
2025-02-27	86.490	86.490	85.000	85.590	78.546	232
2025-02-26	85.860	86.000	83.500	86.000	78.923	966

← NewerPage 7 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.