Toyota Caetano historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-05	6.500	6.500	6.500	6.500	6.216	10
2025-12-04	6.500	6.500	6.500	6.500	6.216	2
2025-12-03	6.500	6.500	6.500	6.500	6.216	30
2025-12-01	6.450	6.450	6.450	6.450	6.168	175
2025-11-28	6.400	6.400	6.400	6.400	6.120	65
2025-11-26	6.400	6.400	6.400	6.400	6.120	80
2025-11-25	6.400	6.400	6.400	6.400	6.120	209
2025-11-24	6.400	6.400	6.400	6.400	6.120	113
2025-11-21	6.350	6.350	6.350	6.350	6.072	13
2025-11-19	6.300	6.300	6.300	6.300	6.024	254
2025-11-17	6.350	6.350	6.350	6.350	6.072	150
2025-11-14	6.350	6.350	6.350	6.350	6.072	107
2025-11-13	6.300	6.350	6.300	6.350	6.072	1,250
2025-11-12	6.300	6.300	6.300	6.300	6.024	56
2025-11-10	6.300	6.300	6.300	6.300	6.024	40
2025-11-07	6.300	6.300	6.300	6.300	6.024	250
2025-11-06	6.300	6.300	6.300	6.300	6.024	6
2025-11-03	6.500	6.500	6.300	6.300	6.024	154
2025-10-31	6.150	6.150	6.150	6.150	5.881	25
2025-10-30	6.150	6.150	6.150	6.150	5.881	242
2025-10-24	6.300	6.300	6.300	6.300	6.024	112
2025-10-23	6.150	6.150	6.150	6.150	5.881	100
2025-10-21	6.250	6.250	6.250	6.250	5.977	172
2025-10-20	6.300	6.300	6.300	6.300	6.024	85
2025-10-16	6.300	6.300	6.300	6.300	6.024	730
2025-10-15	6.300	6.300	6.300	6.300	6.024	35
2025-10-14	6.250	6.250	6.250	6.250	5.977	370
2025-10-10	6.150	6.300	6.150	6.300	6.024	754
2025-10-09	6.300	6.300	6.300	6.300	6.024	99
2025-10-06	6.300	6.300	6.300	6.300	6.024	26
2025-10-03	6.200	6.300	6.200	6.300	6.024	260
2025-09-29	6.250	6.250	6.250	6.250	5.977	100
2025-09-23	6.100	6.100	6.100	6.100	5.833	575
2025-09-15	6.100	6.100	6.100	6.100	5.833	510
2025-09-11	6.100	6.100	6.100	6.100	5.833	3
2025-09-09	6.100	6.100	6.100	6.100	5.833	163
2025-09-02	6.100	6.100	6.100	6.100	5.833	104
2025-09-01	6.100	6.100	5.950	5.950	5.690	1,304
2025-08-29	6.100	6.100	6.100	6.100	5.833	610
2025-08-25	6.350	6.350	6.350	6.350	6.072	100
2025-08-22	6.500	6.500	6.500	6.500	6.216	2,206
2025-08-21	5.900	5.900	5.900	5.900	5.642	150
2025-08-15	6.250	6.250	5.900	5.900	5.642	606
2025-08-14	5.950	5.950	5.950	5.950	5.690	1,057
2025-08-11	5.900	5.900	5.900	5.900	5.642	15
2025-08-08	5.900	5.900	5.900	5.900	5.642	526
2025-08-07	5.700	5.700	5.700	5.700	5.451	10
2025-08-05	5.600	5.600	5.600	5.600	5.355	254
2025-07-29	5.600	5.600	5.600	5.600	5.355	150
2025-07-28	5.600	5.600	5.600	5.600	5.355	50
2025-07-25	5.750	5.750	5.750	5.750	5.498	200
2025-07-24	5.750	5.750	5.750	5.750	5.498	88
2025-07-23	5.950	5.950	5.950	5.950	5.690	50
2025-07-14	5.950	5.950	5.950	5.950	5.690	16
2025-06-26	5.950	5.950	5.950	5.950	5.690	2,208
2025-06-24	5.600	5.600	5.600	5.600	5.355	200
2025-06-13	5.900	5.900	5.900	5.900	5.642	12
2025-06-09	5.900	5.900	5.900	5.900	5.642	18
2025-06-06	5.600	5.600	5.600	5.600	5.020	1,815
2025-06-03	5.900	5.900	5.900	5.900	5.289	2

← NewerPage 4 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.