Toyota Caetano historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-02 | 5.950 | 5.950 | 5.950 | 5.950 | 5.334 | 515 |
| 2025-05-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.289 | 1,000 |
| 2025-05-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.334 | 89 |
| 2025-05-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.289 | 3,000 |
| 2025-05-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.200 | 185 |
| 2025-05-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.334 | 12 |
| 2025-05-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.334 | 500 |
| 2025-05-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.244 | 100 |
| 2025-05-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.244 | 318 |
| 2025-05-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.200 | 10 |
| 2025-05-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.200 | 10 |
| 2025-05-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.244 | 10 |
| 2025-05-05 | 5.500 | 5.500 | 5.500 | 5.500 | 4.931 | 459 |
| 2025-05-02 | 5.500 | 5.500 | 5.500 | 5.500 | 4.931 | 2,000 |
| 2025-04-28 | 5.450 | 5.450 | 5.450 | 5.450 | 4.886 | 10 |
| 2025-04-10 | 5.150 | 5.150 | 5.150 | 5.150 | 4.617 | 767 |
| 2025-04-09 | 5.150 | 5.150 | 5.150 | 5.150 | 4.617 | 300 |
| 2025-04-08 | 5.150 | 5.150 | 5.150 | 5.150 | 4.617 | 200 |
| 2025-04-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.482 | 215 |
| 2025-04-04 | 5.500 | 5.500 | 5.150 | 5.150 | 4.617 | 1,012 |
| 2025-03-31 | 5.500 | 5.500 | 5.000 | 5.000 | 4.482 | 1,514 |
| 2025-03-27 | 5.500 | 5.500 | 5.500 | 5.500 | 4.931 | 500 |
| 2025-03-26 | 5.150 | 5.150 | 5.150 | 5.150 | 4.617 | 226 |
| 2025-03-21 | 5.500 | 5.500 | 5.500 | 5.500 | 4.931 | 300 |
| 2025-03-20 | 5.500 | 5.500 | 5.500 | 5.500 | 4.931 | 3,000 |
| 2025-03-19 | 5.500 | 5.500 | 5.500 | 5.500 | 4.931 | 228 |
| 2025-03-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.020 | 55 |
| 2025-03-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.020 | 144 |
| 2025-03-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.020 | 400 |
| 2025-03-13 | 5.500 | 5.600 | 5.500 | 5.600 | 5.020 | 299 |
| 2025-03-12 | 5.400 | 5.400 | 5.400 | 5.400 | 4.841 | 15 |
| 2025-03-11 | 5.400 | 5.400 | 5.400 | 5.400 | 4.841 | 91 |
| 2025-03-10 | 5.400 | 5.400 | 5.400 | 5.400 | 4.841 | 478 |
| 2025-03-06 | 5.350 | 5.350 | 5.350 | 5.350 | 4.796 | 317 |
| 2025-03-05 | 5.350 | 5.350 | 5.350 | 5.350 | 4.796 | 1,000 |
| 2025-03-03 | 5.000 | 5.350 | 5.000 | 5.350 | 4.796 | 802 |
| 2025-02-26 | 5.400 | 5.400 | 5.400 | 5.400 | 4.841 | 5 |
| 2025-02-24 | 5.100 | 5.400 | 5.100 | 5.400 | 4.841 | 500 |
| 2025-02-21 | 5.100 | 5.100 | 5.100 | 5.100 | 4.572 | 65 |
| 2025-02-20 | 5.100 | 5.100 | 5.100 | 5.100 | 4.572 | 211 |
| 2025-02-19 | 5.450 | 5.450 | 5.450 | 5.450 | 4.886 | 20 |
| 2025-02-18 | 5.500 | 5.500 | 5.500 | 5.500 | 4.931 | 8 |
| 2025-02-17 | 5.500 | 5.500 | 5.500 | 5.500 | 4.931 | 2 |
| 2025-02-13 | 5.250 | 5.250 | 5.250 | 5.250 | 4.707 | 13 |
| 2025-02-06 | 5.250 | 5.250 | 5.250 | 5.250 | 4.707 | 13 |
| 2025-02-03 | 5.250 | 5.250 | 5.250 | 5.250 | 4.707 | 77 |
| 2025-01-17 | 5.250 | 5.250 | 5.250 | 5.250 | 4.707 | 789 |
| 2025-01-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.572 | 50 |
| 2025-01-10 | 5.200 | 5.200 | 5.200 | 5.200 | 4.662 | 358 |
| 2025-01-09 | 5.200 | 5.200 | 5.200 | 5.200 | 4.662 | 30 |
| 2025-01-08 | 5.250 | 5.250 | 5.250 | 5.250 | 4.707 | 929 |
| 2025-01-02 | 5.250 | 5.250 | 5.250 | 5.250 | 4.707 | 30 |
| 2024-12-23 | 5.450 | 5.450 | 5.450 | 5.450 | 4.886 | 51 |
| 2024-12-20 | 5.450 | 5.450 | 5.450 | 5.450 | 4.886 | 25 |
| 2024-12-18 | 5.100 | 5.100 | 5.100 | 5.100 | 4.572 | 1 |
| 2024-12-12 | 5.100 | 5.100 | 5.100 | 5.100 | 4.572 | 1,158 |
| 2024-12-06 | 5.200 | 5.200 | 5.200 | 5.200 | 4.662 | 75 |
| 2024-11-29 | 5.200 | 5.200 | 5.200 | 5.200 | 4.662 | 100 |
| 2024-11-21 | 5.200 | 5.200 | 5.200 | 5.200 | 4.662 | 318 |
| 2024-11-20 | 5.600 | 5.600 | 5.100 | 5.100 | 4.572 | 36 |
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.