Toyota Caetano historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.020 | 200 |
| 2024-11-11 | 5.100 | 5.100 | 5.100 | 5.100 | 4.572 | 13 |
| 2024-11-07 | 5.100 | 5.600 | 5.100 | 5.600 | 5.020 | 352 |
| 2024-11-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.155 | 100 |
| 2024-10-24 | 5.500 | 5.500 | 5.500 | 5.500 | 4.931 | 4 |
| 2024-10-23 | 5.500 | 5.500 | 5.500 | 5.500 | 4.931 | 11 |
| 2024-10-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.020 | 10 |
| 2024-10-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.020 | 5 |
| 2024-10-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.020 | 50 |
| 2024-10-04 | 5.200 | 5.600 | 5.200 | 5.600 | 5.020 | 3,954 |
| 2024-10-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.110 | 200 |
| 2024-10-01 | 5.050 | 5.500 | 5.050 | 5.500 | 4.931 | 1,094 |
| 2024-09-30 | 5.050 | 5.500 | 5.050 | 5.500 | 4.931 | 265 |
| 2024-09-19 | 5.050 | 5.050 | 5.050 | 5.050 | 4.527 | 200 |
| 2024-09-11 | 5.050 | 5.050 | 5.050 | 5.050 | 4.527 | 15 |
| 2024-09-10 | 5.500 | 5.500 | 5.050 | 5.050 | 4.527 | 134 |
| 2024-09-05 | 5.050 | 5.050 | 5.050 | 5.050 | 4.527 | 540 |
| 2024-08-23 | 5.050 | 5.050 | 5.050 | 5.050 | 4.527 | 11 |
| 2024-08-20 | 5.050 | 5.050 | 5.050 | 5.050 | 4.527 | 330 |
| 2024-08-19 | 5.050 | 5.050 | 5.050 | 5.050 | 4.527 | 2 |
| 2024-08-13 | 5.550 | 5.550 | 5.550 | 5.550 | 4.976 | 100 |
| 2024-08-12 | 5.600 | 5.600 | 5.550 | 5.550 | 4.976 | 400 |
| 2024-08-09 | 5.100 | 5.100 | 5.100 | 5.100 | 4.572 | 465 |
| 2024-08-06 | 5.050 | 5.050 | 5.050 | 5.050 | 4.527 | 1 |
| 2024-08-02 | 5.450 | 5.450 | 5.450 | 5.450 | 4.886 | 20 |
| 2024-07-30 | 5.500 | 5.500 | 5.500 | 5.500 | 4.931 | 36 |
| 2024-07-17 | 5.500 | 5.500 | 5.500 | 5.500 | 4.931 | 230 |
| 2024-07-12 | 5.500 | 5.500 | 5.500 | 5.500 | 4.931 | 4 |
| 2024-07-09 | 5.100 | 5.100 | 5.100 | 5.100 | 4.572 | 65 |
| 2024-07-01 | 5.150 | 5.150 | 5.150 | 5.150 | 4.617 | 4 |
| 2024-06-20 | 5.150 | 5.150 | 5.150 | 5.150 | 4.617 | 201 |
| 2024-06-18 | 5.150 | 5.150 | 5.150 | 5.150 | 4.617 | 1,145 |
| 2024-06-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.289 | 500 |
| 2024-06-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.289 | 2 |
| 2024-06-10 | 5.400 | 5.400 | 5.400 | 5.400 | 4.841 | 579 |
| 2024-06-07 | 5.750 | 5.750 | 5.750 | 5.750 | 4.886 | 91 |
| 2024-06-05 | 5.250 | 5.250 | 5.250 | 5.250 | 4.461 | 105 |
| 2024-06-04 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 325 |
| 2024-06-03 | 5.500 | 5.700 | 5.500 | 5.700 | 4.843 | 2,004 |
| 2024-05-30 | 5.250 | 5.250 | 5.250 | 5.250 | 4.461 | 650 |
| 2024-05-28 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 200 |
| 2024-05-27 | 5.150 | 5.150 | 5.150 | 5.150 | 4.376 | 73 |
| 2024-05-23 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 200 |
| 2024-05-22 | 5.150 | 5.150 | 5.150 | 5.150 | 4.376 | 1,316 |
| 2024-05-20 | 5.150 | 5.150 | 5.150 | 5.150 | 4.376 | 34 |
| 2024-05-16 | 5.750 | 5.750 | 5.750 | 5.750 | 4.886 | 42 |
| 2024-05-09 | 5.050 | 5.050 | 5.050 | 5.050 | 4.291 | 706 |
| 2024-05-08 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 3 |
| 2024-05-06 | 5.050 | 5.050 | 5.000 | 5.000 | 4.249 | 2,852 |
| 2024-05-03 | 5.500 | 5.500 | 5.050 | 5.050 | 4.291 | 603 |
| 2024-05-02 | 5.250 | 5.250 | 5.250 | 5.250 | 4.461 | 7 |
| 2024-04-30 | 5.250 | 5.300 | 5.250 | 5.300 | 4.504 | 2,478 |
| 2024-04-29 | 5.300 | 5.300 | 5.300 | 5.300 | 4.504 | 45 |
| 2024-04-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 4 |
| 2024-04-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 100 |
| 2024-04-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 50 |
| 2024-04-02 | 5.000 | 5.300 | 5.000 | 5.300 | 4.504 | 271 |
| 2024-03-20 | 5.300 | 5.300 | 5.300 | 5.300 | 4.504 | 100 |
| 2024-02-29 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 9 |
| 2024-02-27 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 100 |
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.