Ca Toulouse 31 CCI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	85.300	86.000	85.000	85.750	78.693	569
2025-02-24	85.210	86.200	85.210	85.300	78.280	228
2025-02-21	84.550	85.500	84.550	85.200	78.189	195
2025-02-20	84.900	85.500	84.550	84.550	77.592	402
2025-02-19	84.560	85.500	84.560	84.900	77.913	304
2025-02-18	85.000	86.100	85.000	85.100	78.097	308
2025-02-17	82.020	85.990	82.020	85.500	78.464	782
2025-02-14	81.500	83.200	80.600	82.020	75.270	1,560
2025-02-13	81.010	81.500	81.010	81.500	74.793	59
2025-02-12	80.510	81.500	80.510	81.010	74.343	178
2025-02-11	80.510	81.200	80.510	80.510	73.884	464
2025-02-10	80.900	81.470	79.000	80.500	73.875	1,082
2025-02-07	79.970	81.900	79.900	80.450	73.829	948
2025-02-06	78.000	80.000	78.000	80.000	73.416	417
2025-02-05	77.300	78.500	77.160	78.100	71.673	315
2025-02-04	77.380	77.500	77.000	77.300	70.939	1,351
2025-02-03	76.550	77.390	76.010	77.380	71.012	756
2025-01-31	75.790	78.200	75.790	78.200	71.765	1,444
2025-01-30	75.380	75.800	74.950	75.800	69.562	668
2025-01-29	74.200	75.380	74.010	75.380	69.177	1,107
2025-01-28	74.010	74.200	74.000	74.200	68.094	690
2025-01-27	74.060	74.100	74.000	74.000	67.910	252
2025-01-24	74.000	74.990	74.000	74.050	67.956	1,005
2025-01-23	74.360	74.360	74.100	74.100	68.002	214
2025-01-22	74.260	74.300	74.260	74.300	68.186	51
2025-01-21	74.260	74.500	74.250	74.250	68.140	133
2025-01-20	74.500	75.000	74.200	74.200	68.094	277
2025-01-17	74.010	74.500	74.010	74.500	68.369	21
2025-01-16	73.810	73.810	73.810	73.810	67.736	1
2025-01-15	73.810	74.490	73.800	73.800	67.727	90
2025-01-14	75.000	75.000	73.750	73.760	67.690	287
2025-01-13	74.550	75.000	74.410	75.000	68.828	62
2025-01-10	74.500	74.990	74.500	74.550	68.415	136
2025-01-09	74.500	74.500	74.500	74.500	68.369	1
2025-01-08	74.520	74.600	74.000	74.500	68.369	1,301
2025-01-07	74.500	74.560	74.100	74.510	68.378	406
2025-01-06	75.200	75.210	74.500	74.500	68.369	345
2025-01-03	75.210	75.490	75.210	75.210	69.021	910
2025-01-02	75.100	75.210	75.100	75.200	69.011	82
2024-12-31	76.980	76.980	75.010	75.100	68.920	263
2024-12-30	77.500	77.500	76.040	76.040	69.782	277
2024-12-27	78.510	78.520	77.500	77.500	71.122	494
2024-12-24	73.910	80.500	73.910	80.500	73.875	1,965
2024-12-23	73.000	74.500	73.000	73.910	67.828	316
2024-12-20	72.980	73.270	72.980	73.260	67.231	135
2024-12-19	71.490	73.500	70.500	72.980	66.974	794
2024-12-18	70.400	71.900	70.400	71.900	65.983	407
2024-12-17	70.510	70.510	70.510	70.510	64.707	1
2024-12-16	70.150	70.520	70.150	70.510	64.707	244
2024-12-13	69.800	70.000	69.300	70.000	64.239	97
2024-12-12	69.990	70.000	69.150	69.800	64.056	259
2024-12-11	69.310	69.990	69.310	69.990	64.230	259
2024-12-10	69.690	69.690	69.290	69.300	63.597	852
2024-12-09	69.650	69.970	69.650	69.700	63.964	95
2024-12-06	69.010	69.510	69.010	69.510	63.790	107
2024-12-05	68.500	69.000	68.490	69.000	63.322	306
2024-12-04	68.100	68.480	68.100	68.100	62.496	253
2024-12-03	67.000	67.500	67.000	67.310	61.771	345
2024-12-02	69.500	69.850	68.000	68.000	62.404	1,337
2024-11-29	69.100	69.200	68.800	69.060	63.377	760

← NewerPage 8 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.