Toyota Caetano historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 1,200 |
| 2024-02-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 540 |
| 2024-02-16 | 5.050 | 5.050 | 5.050 | 5.050 | 4.291 | 300 |
| 2024-02-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.056 | 2 |
| 2024-02-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.056 | 5 |
| 2024-02-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.098 | 30 |
| 2024-01-29 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 100 |
| 2024-01-17 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 2,214 |
| 2024-01-16 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 100 |
| 2024-01-15 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 100 |
| 2024-01-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 218 |
| 2023-12-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 7 |
| 2023-12-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 7 |
| 2023-12-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 1,075 |
| 2023-12-06 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 18 |
| 2023-12-05 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 778 |
| 2023-12-04 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 412 |
| 2023-12-01 | 5.600 | 5.600 | 5.600 | 5.600 | 4.758 | 3 |
| 2023-11-29 | 5.600 | 5.600 | 5.600 | 5.600 | 4.758 | 100 |
| 2023-11-28 | 6.500 | 6.500 | 6.500 | 6.500 | 5.523 | 20 |
| 2023-11-22 | 5.450 | 5.450 | 5.450 | 5.450 | 4.631 | 100 |
| 2023-11-21 | 5.400 | 5.400 | 5.400 | 5.400 | 4.588 | 14 |
| 2023-11-20 | 5.450 | 5.450 | 5.450 | 5.450 | 4.631 | 154 |
| 2023-11-17 | 5.400 | 5.400 | 5.400 | 5.400 | 4.588 | 18 |
| 2023-11-16 | 5.450 | 5.450 | 5.450 | 5.450 | 4.631 | 3 |
| 2023-11-15 | 5.450 | 5.450 | 5.450 | 5.450 | 4.631 | 1 |
| 2023-11-13 | 4.500 | 4.500 | 4.500 | 4.500 | 3.824 | 38 |
| 2023-11-06 | 5.450 | 5.450 | 5.450 | 5.450 | 4.631 | 1 |
| 2023-10-09 | 5.450 | 5.450 | 5.450 | 5.450 | 4.631 | 3 |
| 2023-10-03 | 5.450 | 5.450 | 5.450 | 5.450 | 4.631 | 1,910 |
| 2023-09-27 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 75 |
| 2023-09-26 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 7 |
| 2023-09-25 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 335 |
| 2023-09-22 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 20 |
| 2023-09-20 | 5.500 | 5.500 | 5.250 | 5.250 | 4.461 | 502 |
| 2023-09-18 | 4.620 | 4.620 | 4.620 | 4.620 | 3.926 | 10 |
| 2023-09-07 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 2 |
| 2023-09-06 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 91 |
| 2023-08-29 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 136 |
| 2023-08-24 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 151 |
| 2023-08-23 | 5.500 | 5.500 | 5.500 | 5.500 | 4.673 | 104 |
| 2023-08-22 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 16 |
| 2023-08-21 | 4.700 | 4.700 | 4.700 | 4.700 | 3.994 | 60 |
| 2023-08-16 | 5.850 | 5.850 | 5.850 | 5.850 | 4.971 | 14 |
| 2023-08-15 | 4.620 | 4.620 | 4.620 | 4.620 | 3.926 | 100 |
| 2023-08-14 | 5.000 | 5.000 | 4.620 | 4.620 | 3.926 | 500 |
| 2023-08-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 1 |
| 2023-08-08 | 4.500 | 4.500 | 4.500 | 4.500 | 3.824 | 150 |
| 2023-08-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 10 |
| 2023-08-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 1 |
| 2023-08-01 | 4.500 | 4.500 | 4.500 | 4.500 | 3.824 | 70 |
| 2023-07-31 | 4.500 | 4.500 | 4.500 | 4.500 | 3.824 | 1,257 |
| 2023-07-28 | 4.520 | 4.520 | 4.520 | 4.520 | 3.841 | 1,000 |
| 2023-07-27 | 4.520 | 4.520 | 4.520 | 4.520 | 3.841 | 479 |
| 2023-07-26 | 4.500 | 4.500 | 4.500 | 4.500 | 3.824 | 120 |
| 2023-07-25 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 2,050 |
| 2023-07-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 1,000 |
| 2023-07-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.249 | 102 |
| 2023-07-11 | 4.260 | 4.260 | 4.260 | 4.260 | 3.620 | 1 |
| 2023-07-10 | 4.260 | 4.260 | 4.260 | 4.260 | 3.620 | 220 |
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.