Toyota Caetano historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-13	7.300	7.300	7.300	7.300	6.981	1,285
2026-04-10	6.900	6.900	6.900	6.900	6.598	10
2026-04-08	6.800	6.800	6.800	6.800	6.503	870
2026-04-07	6.700	6.700	6.700	6.700	6.407	80
2026-04-02	7.300	7.300	7.300	7.300	6.981	500
2026-04-01	7.000	7.000	7.000	7.000	6.694	815
2026-03-31	7.300	7.300	7.300	7.300	6.981	68
2026-03-30	7.300	7.300	7.000	7.000	6.694	1,003
2026-03-26	7.300	7.300	7.300	7.300	6.981	219
2026-03-23	7.300	7.300	6.950	6.950	6.646	81
2026-03-19	7.300	7.300	7.300	7.300	6.981	94
2026-03-18	7.000	7.000	7.000	7.000	6.694	1
2026-03-17	6.950	6.950	6.950	6.950	6.646	1
2026-03-16	7.300	7.300	7.300	7.300	6.981	1
2026-03-13	7.300	7.300	7.300	7.300	6.981	229
2026-03-11	7.500	7.500	6.950	6.950	6.646	10
2026-03-10	7.500	7.500	7.500	7.500	7.172	2
2026-03-09	7.500	7.500	7.500	7.500	7.172	90
2026-03-06	7.500	7.500	7.500	7.500	7.172	50
2026-03-05	6.950	7.500	6.950	7.500	7.172	28
2026-03-04	7.500	7.500	7.500	7.500	7.172	3
2026-03-02	7.300	7.300	7.300	7.300	6.981	2,238
2026-02-27	7.300	7.300	7.300	7.300	6.981	20
2026-02-26	6.950	7.500	6.950	7.500	7.172	1,005
2026-02-25	6.700	6.700	6.700	6.700	6.407	145
2026-02-24	6.700	6.700	6.700	6.700	6.407	105
2026-02-23	6.400	6.400	6.400	6.400	6.120	25
2026-02-20	6.700	6.700	6.700	6.700	6.407	150
2026-02-18	6.700	6.700	6.700	6.700	6.407	1,000
2026-02-17	6.600	6.600	6.350	6.350	6.072	14
2026-02-12	6.600	6.600	6.600	6.600	6.311	300
2026-02-11	6.600	6.600	6.600	6.600	6.311	200
2026-02-10	6.600	6.600	6.600	6.600	6.311	30
2026-02-09	6.600	6.600	6.600	6.600	6.311	51
2026-02-06	6.600	6.600	6.600	6.600	6.311	40
2026-02-05	6.600	6.600	6.600	6.600	6.311	400
2026-01-30	6.600	6.600	6.600	6.600	6.311	71
2026-01-29	6.600	6.600	6.600	6.600	6.311	10
2026-01-28	6.600	6.600	6.600	6.600	6.311	251
2026-01-26	6.600	6.600	6.600	6.600	6.311	1,515
2026-01-23	6.600	6.600	6.600	6.600	6.311	125
2026-01-22	6.600	6.600	6.600	6.600	6.311	80
2026-01-21	6.400	6.600	6.400	6.600	6.311	549
2026-01-19	6.600	6.600	6.600	6.600	6.311	8
2026-01-16	6.600	6.600	6.400	6.400	6.120	216
2026-01-14	6.400	6.400	6.400	6.400	6.120	67
2026-01-13	6.600	6.600	6.600	6.600	6.311	164
2026-01-12	6.600	6.600	6.600	6.600	6.311	96
2026-01-09	6.500	6.500	6.500	6.500	6.216	1
2026-01-08	6.500	6.500	6.500	6.500	6.216	30
2026-01-07	6.200	6.300	6.200	6.300	6.024	778
2026-01-05	6.300	6.300	6.300	6.300	6.024	66
2025-12-29	6.450	6.450	6.450	6.450	6.168	1
2025-12-24	6.500	6.500	6.500	6.500	6.216	77
2025-12-23	6.500	6.500	6.500	6.500	6.216	31
2025-12-22	6.300	6.300	6.250	6.250	5.977	579
2025-12-15	6.500	6.500	6.500	6.500	6.216	10
2025-12-12	6.500	6.500	6.500	6.500	6.216	3
2025-12-11	6.500	6.500	6.500	6.500	6.216	405
2025-12-09	6.500	6.500	6.500	6.500	6.216	20

← NewerPage 3 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.