Toyota Caetano historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	3.840	3.840	3.840	3.840	2.958	25
2022-03-28	3.880	3.880	3.880	3.880	2.989	98
2022-03-25	4.000	4.000	4.000	4.000	3.081	30
2022-03-24	3.700	3.740	3.700	3.740	2.881	2,795
2022-03-18	3.700	3.700	3.700	3.700	2.850	1
2022-03-15	3.200	3.200	3.200	3.200	2.465	128
2022-03-08	3.700	3.700	3.700	3.700	2.850	480
2022-03-07	3.500	3.580	3.500	3.580	2.758	2
2022-03-04	3.300	3.300	3.300	3.300	2.542	10
2022-03-02	3.500	3.500	3.500	3.500	2.696	293
2022-02-24	3.240	3.240	3.220	3.220	2.480	50
2022-02-21	3.220	3.280	3.220	3.280	2.526	32
2022-02-18	3.280	3.280	3.280	3.280	2.526	205
2022-02-17	3.260	3.260	3.260	3.260	2.511	50
2022-02-16	3.500	3.500	3.500	3.500	2.696	5
2022-02-15	3.200	3.200	3.200	3.200	2.465	957
2022-02-11	3.520	3.520	3.500	3.500	2.696	182
2022-02-08	3.200	3.200	3.200	3.200	2.465	470
2022-02-07	3.680	3.680	3.680	3.680	2.835	5
2022-02-01	3.680	3.680	3.680	3.680	2.835	150
2022-01-28	3.600	3.600	3.600	3.600	2.773	5
2022-01-24	3.000	3.000	3.000	3.000	2.311	1,514
2022-01-20	3.020	3.020	3.020	3.020	2.326	1,421
2022-01-19	3.500	3.500	3.500	3.500	2.696	1
2022-01-17	2.960	2.960	2.960	2.960	2.280	100
2022-01-12	3.260	3.260	3.260	3.260	2.511	24
2022-01-11	3.460	3.460	3.460	3.460	2.665	26
2022-01-10	3.500	3.500	3.500	3.500	2.696	77
2022-01-07	3.640	3.640	3.640	3.640	2.804	41
2022-01-06	3.500	3.500	3.500	3.500	2.696	260
2022-01-05	3.640	3.640	3.640	3.640	2.804	5
2022-01-04	3.640	3.640	3.640	3.640	2.804	10
2022-01-03	3.640	3.640	3.640	3.640	2.804	1,906
2021-12-30	2.880	2.880	2.880	2.880	2.218	315
2021-12-21	3.700	3.700	3.700	3.700	2.850	85
2021-12-20	3.780	3.780	3.780	3.780	2.912	20
2021-12-16	3.800	3.800	3.800	3.800	2.927	30
2021-12-13	3.600	3.880	3.600	3.880	2.758	122
2021-12-10	3.580	3.580	3.580	3.580	2.544	4,712
2021-12-08	3.580	3.580	3.580	3.580	2.544	1
2021-12-07	3.540	3.540	3.540	3.540	2.516	5
2021-12-06	3.540	3.540	3.540	3.540	2.516	1
2021-12-03	3.260	3.260	3.260	3.260	2.317	150
2021-11-30	3.540	3.540	3.540	3.540	2.516	201
2021-11-29	3.540	3.540	3.540	3.540	2.516	10
2021-11-26	3.460	3.460	3.460	3.460	2.459	173
2021-11-25	3.540	3.540	3.540	3.540	2.516	1
2021-11-23	2.920	2.920	2.920	2.920	2.075	200
2021-11-22	3.580	3.580	3.580	3.580	2.544	1,510
2021-11-18	3.520	3.520	3.500	3.500	2.487	80
2021-11-17	3.520	3.520	3.520	3.520	2.502	245
2021-11-16	3.540	3.540	3.540	3.540	2.516	1,160
2021-11-15	3.320	3.580	3.320	3.580	2.544	1,725
2021-11-12	3.240	3.300	3.240	3.300	2.345	810
2021-11-11	3.240	3.240	3.240	3.240	2.303	275
2021-11-10	3.220	3.220	3.220	3.220	2.289	3,227
2021-11-08	3.160	3.160	3.160	3.160	2.246	1,000
2021-11-05	3.140	3.140	3.140	3.140	2.232	300
2021-11-04	3.140	3.140	3.140	3.140	2.232	100
2021-10-22	3.140	3.140	3.140	3.140	2.232	300

← NewerPage 10 of 11 · 601 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.3500 EUR
2025-06-09	0.3500 EUR
2024-06-10	0.3000 EUR
2023-06-14	0.2500 EUR
2022-06-07	0.2000 EUR
2021-12-14	0.3000 EUR
2019-05-08	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.