Ca Toulouse 31 CCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 69.260 | 69.400 | 69.150 | 69.150 | 63.459 | 2,715 |
| 2024-11-27 | 70.100 | 70.100 | 69.200 | 69.250 | 63.551 | 660 |
| 2024-11-26 | 71.000 | 71.470 | 70.300 | 70.500 | 64.698 | 760 |
| 2024-11-25 | 69.900 | 71.010 | 69.900 | 71.000 | 65.157 | 431 |
| 2024-11-22 | 69.500 | 70.000 | 69.500 | 70.000 | 64.239 | 210 |
| 2024-11-21 | 70.020 | 70.020 | 68.600 | 69.490 | 63.771 | 866 |
| 2024-11-20 | 69.510 | 70.020 | 69.510 | 70.020 | 64.258 | 143 |
| 2024-11-19 | 69.000 | 70.900 | 69.000 | 69.500 | 63.781 | 468 |
| 2024-11-18 | 68.500 | 69.000 | 68.500 | 69.000 | 63.322 | 417 |
| 2024-11-15 | 68.410 | 68.530 | 68.410 | 68.530 | 62.890 | 5 |
| 2024-11-14 | 68.510 | 68.510 | 68.360 | 68.400 | 62.771 | 123 |
| 2024-11-13 | 68.440 | 68.510 | 68.440 | 68.510 | 62.872 | 154 |
| 2024-11-12 | 68.000 | 68.010 | 67.600 | 68.000 | 62.404 | 596 |
| 2024-11-11 | 68.000 | 68.010 | 67.990 | 68.010 | 62.413 | 112 |
| 2024-11-08 | 69.510 | 70.010 | 67.510 | 67.800 | 62.220 | 1,053 |
| 2024-11-07 | 70.300 | 70.990 | 68.500 | 69.500 | 63.781 | 825 |
| 2024-11-06 | 70.300 | 71.000 | 68.500 | 70.300 | 64.515 | 706 |
| 2024-11-05 | 70.520 | 71.480 | 69.900 | 70.290 | 64.506 | 804 |
| 2024-11-04 | 70.000 | 70.890 | 70.000 | 70.520 | 64.717 | 377 |
| 2024-11-01 | 67.600 | 70.000 | 67.600 | 70.000 | 64.239 | 677 |
| 2024-10-31 | 66.610 | 67.980 | 66.610 | 67.550 | 61.991 | 496 |
| 2024-10-30 | 66.500 | 66.800 | 66.490 | 66.610 | 61.128 | 337 |
| 2024-10-29 | 65.610 | 66.500 | 65.610 | 66.500 | 61.027 | 131 |
| 2024-10-28 | 64.500 | 65.840 | 64.500 | 65.610 | 60.211 | 194 |
| 2024-10-25 | 65.000 | 65.200 | 64.500 | 65.200 | 59.834 | 512 |
| 2024-10-24 | 65.000 | 65.500 | 65.000 | 65.500 | 60.110 | 188 |
| 2024-10-23 | 64.490 | 65.000 | 64.380 | 65.000 | 59.651 | 240 |
| 2024-10-22 | 63.000 | 64.500 | 62.980 | 64.500 | 59.192 | 742 |
| 2024-10-21 | 62.500 | 63.000 | 62.200 | 62.600 | 57.448 | 179 |
| 2024-10-18 | 62.110 | 62.500 | 62.110 | 62.500 | 57.357 | 66 |
| 2024-10-17 | 61.990 | 62.500 | 61.990 | 62.060 | 56.953 | 219 |
| 2024-10-16 | 61.160 | 62.000 | 61.160 | 61.990 | 56.889 | 307 |
| 2024-10-15 | 61.160 | 61.200 | 61.150 | 61.150 | 56.118 | 134 |
| 2024-10-14 | 62.000 | 62.000 | 61.110 | 61.110 | 56.081 | 263 |
| 2024-10-11 | 61.100 | 61.520 | 61.100 | 61.520 | 56.457 | 144 |
| 2024-10-10 | 60.720 | 61.130 | 60.720 | 61.110 | 56.081 | 1,702 |
| 2024-10-09 | 60.710 | 61.000 | 60.700 | 60.720 | 55.723 | 837 |
| 2024-10-08 | 60.820 | 61.000 | 60.620 | 60.710 | 55.714 | 561 |
| 2024-10-07 | 61.320 | 62.000 | 60.630 | 60.630 | 55.640 | 255 |
| 2024-10-04 | 61.210 | 61.310 | 61.210 | 61.310 | 56.265 | 21 |
| 2024-10-03 | 61.300 | 62.490 | 61.200 | 61.200 | 56.164 | 259 |
| 2024-10-02 | 61.200 | 62.000 | 61.200 | 61.350 | 56.301 | 192 |
| 2024-10-01 | 61.180 | 61.910 | 61.150 | 61.200 | 56.164 | 690 |
| 2024-09-30 | 61.890 | 61.890 | 61.160 | 61.180 | 56.145 | 148 |
| 2024-09-27 | 61.220 | 61.500 | 61.120 | 61.490 | 56.430 | 143 |
| 2024-09-26 | 61.010 | 61.220 | 61.010 | 61.220 | 56.182 | 348 |
| 2024-09-25 | 61.220 | 61.590 | 60.650 | 61.000 | 55.980 | 711 |
| 2024-09-24 | 61.900 | 61.900 | 61.100 | 61.220 | 56.182 | 240 |
| 2024-09-23 | 61.260 | 61.260 | 61.070 | 61.070 | 56.044 | 442 |
| 2024-09-20 | 61.260 | 61.600 | 61.250 | 61.250 | 56.209 | 481 |
| 2024-09-19 | 61.560 | 61.980 | 61.130 | 61.980 | 56.879 | 399 |
| 2024-09-18 | 62.000 | 62.000 | 61.510 | 61.510 | 56.448 | 135 |
| 2024-09-17 | 63.000 | 63.100 | 62.500 | 62.500 | 57.357 | 183 |
| 2024-09-16 | 62.990 | 63.000 | 62.990 | 63.000 | 57.815 | 116 |
| 2024-09-13 | 62.500 | 63.000 | 62.500 | 62.990 | 57.806 | 209 |
| 2024-09-12 | 62.000 | 62.500 | 62.000 | 62.500 | 57.357 | 62 |
| 2024-09-11 | 61.500 | 62.000 | 61.500 | 62.000 | 56.898 | 184 |
| 2024-09-10 | 60.850 | 61.500 | 60.610 | 61.500 | 56.439 | 226 |
| 2024-09-09 | 61.010 | 61.890 | 60.850 | 60.850 | 55.842 | 716 |
| 2024-09-06 | 61.500 | 61.890 | 61.000 | 61.210 | 56.173 | 329 |
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.