Toyota Caetano historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.150	7.150	7.150	7.150	7.150	45
2026-07-23	7.150	7.150	7.150	7.150	7.150	45
2026-07-22	7.150	7.150	7.150	7.150	7.150	45
2026-07-21	7.150	7.150	7.150	7.150	7.150	45
2026-07-20	7.150	7.150	7.150	7.150	7.150	45
2026-07-17	6.600	6.600	6.600	6.600	6.600	300
2026-07-16	6.600	6.600	6.600	6.600	6.600	0
2026-07-15	6.600	6.600	6.600	6.600	6.600	0
2026-07-14	6.600	6.600	6.600	6.600	6.600	0
2026-07-13	6.600	6.600	6.600	6.600	6.600	0
2026-07-10	6.600	6.600	6.600	6.600	6.600	300
2026-07-09	6.600	6.600	6.600	6.600	6.600	300
2026-07-08	6.600	6.600	6.600	6.600	6.600	300
2026-07-07	7.500	7.500	7.500	7.500	7.500	83
2026-07-06	7.500	7.500	7.500	7.500	7.500	83
2026-07-03	7.500	7.500	7.500	7.500	7.500	5
2026-07-02	7.500	7.500	7.500	7.500	7.500	136
2026-07-01	7.500	7.500	7.500	7.500	7.500	35
2026-06-30	7.500	7.500	7.500	7.500	7.500	2,803
2026-06-29	7.500	7.500	7.500	7.500	7.500	2,803
2026-06-26	7.500	7.500	7.500	7.500	7.500	2,803
2026-06-25	7.450	7.450	7.450	7.450	7.450	160
2026-06-24	7.450	7.450	7.450	7.450	7.450	160
2026-06-23	7.500	7.500	7.500	7.500	7.500	0
2026-06-22	7.500	7.500	7.500	7.500	7.500	0
2026-06-19	7.500	7.500	7.500	7.500	7.500	10
2026-06-18	7.500	7.500	7.500	7.500	7.500	10
2026-06-17	7.500	7.500	7.500	7.500	7.500	10
2026-06-16	7.450	7.450	7.300	7.300	7.300	394
2026-06-15	7.300	7.300	7.300	7.300	7.300	215
2026-06-12	6.650	6.650	6.650	6.650	6.650	19
2026-06-11	6.650	6.650	6.650	6.650	6.650	19
2026-06-10	6.650	6.650	6.650	6.650	6.650	19
2026-06-09	6.500	6.500	6.500	6.500	6.500	0
2026-06-08	6.500	6.500	6.500	6.500	6.500	1,001
2026-06-05	8.000	8.000	8.000	8.000	8.000	3,130
2026-06-04	8.000	8.000	8.000	8.000	7.650	20
2026-06-03	8.000	8.000	8.000	8.000	7.650	734
2026-06-02	8.000	8.000	8.000	8.000	7.650	1,000
2026-05-29	7.000	7.000	7.000	7.000	6.694	110
2026-05-28	7.300	7.300	7.300	7.300	6.981	1,060
2026-05-20	7.300	7.300	7.300	7.300	6.981	80
2026-05-18	7.000	7.000	7.000	7.000	6.694	10
2026-05-15	7.500	7.500	7.500	7.500	7.172	1,829
2026-05-14	6.950	6.950	6.950	6.950	6.646	1,127
2026-05-12	6.950	6.950	6.950	6.950	6.646	870
2026-05-11	6.950	6.950	6.950	6.950	6.646	3
2026-05-08	7.300	7.300	7.300	7.300	6.981	122
2026-05-07	7.300	7.300	6.850	6.850	6.550	157
2026-05-06	7.300	7.300	7.300	7.300	6.981	27
2026-04-28	7.300	7.300	7.300	7.300	6.981	25
2026-04-27	7.300	7.300	7.300	7.300	6.981	2,006
2026-04-24	7.300	7.300	7.300	7.300	6.981	68
2026-04-23	7.300	7.300	6.850	6.850	6.550	102
2026-04-22	7.300	7.300	7.300	7.300	6.981	500
2026-04-21	7.300	7.300	7.300	7.300	6.981	82
2026-04-20	6.850	6.850	6.850	6.850	6.550	200
2026-04-16	6.850	6.850	6.850	6.850	6.550	60
2026-04-15	7.300	7.300	7.300	7.300	6.981	140
2026-04-14	7.300	7.300	7.300	7.300	6.981	65

← NewerPage 2 of 11 · 602 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.