Toyota Caetano historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	5.000	5.000	5.000	5.000	4.249	221
2023-07-06	4.200	4.200	4.200	4.200	3.569	1,485
2023-06-21	6.500	6.500	6.500	6.500	5.523	50
2023-06-15	6.500	6.500	6.500	6.500	5.523	1
2023-06-13	5.400	5.400	5.400	5.400	4.376	2,160
2023-06-09	4.960	4.960	4.960	4.960	4.019	220
2023-06-08	4.600	4.600	4.600	4.600	3.728	1
2023-06-07	4.100	4.100	4.100	4.100	3.323	2,156
2023-06-06	4.540	4.540	4.540	4.540	3.679	2,156
2023-06-05	4.540	4.540	4.540	4.540	3.679	100
2023-05-18	4.540	4.540	4.540	4.540	3.679	12
2023-05-17	4.100	4.100	4.100	4.100	3.323	250
2023-05-16	4.500	4.500	4.500	4.500	3.647	1
2023-05-15	4.080	4.080	4.080	4.080	3.306	335
2023-05-12	4.500	4.500	4.500	4.500	3.647	10
2023-05-08	4.500	4.500	4.500	4.500	3.647	35
2023-05-03	4.200	4.540	4.200	4.540	3.679	2
2023-05-02	4.540	4.540	4.500	4.500	3.647	401
2023-04-28	4.500	4.500	4.500	4.500	3.647	1
2023-04-27	4.060	4.060	4.060	4.060	3.290	500
2023-04-24	4.500	4.500	4.500	4.500	3.647	500
2023-04-21	4.500	4.500	4.500	4.500	3.647	141
2023-04-18	4.300	4.300	4.300	4.300	3.485	300
2023-04-13	4.260	4.260	4.260	4.260	3.452	1,680
2023-04-05	4.200	4.200	4.200	4.200	3.404	5
2023-04-04	4.220	4.220	4.220	4.220	3.420	150
2023-03-27	4.220	4.220	4.220	4.220	3.420	500
2023-03-20	4.240	4.240	4.240	4.240	3.436	1,000
2023-03-17	4.260	4.260	4.260	4.260	3.452	1
2023-03-16	4.020	4.020	4.000	4.000	3.242	1,536
2023-03-15	4.280	4.280	4.280	4.280	3.468	4
2023-03-14	4.020	4.020	4.020	4.020	3.258	65
2023-02-27	4.300	4.300	4.300	4.300	3.485	1
2023-02-24	4.000	4.000	4.000	4.000	3.242	680
2023-02-23	4.200	4.200	4.200	4.200	3.404	549
2023-02-22	4.000	4.000	4.000	4.000	3.242	640
2023-02-21	4.300	4.300	4.300	4.300	3.485	90
2023-02-20	4.300	4.300	4.300	4.300	3.485	1,361
2023-02-17	4.000	4.300	4.000	4.300	3.485	1,754
2023-02-16	4.000	4.000	4.000	4.000	3.242	640
2023-02-15	4.000	4.000	4.000	4.000	3.242	200
2023-02-13	4.000	4.000	4.000	4.000	3.242	2
2023-02-10	4.000	4.000	4.000	4.000	3.242	1
2023-02-09	3.700	3.700	3.700	3.700	2.998	2,958
2023-01-30	3.760	3.760	3.760	3.760	3.047	5
2023-01-12	3.760	3.760	3.760	3.760	3.047	36
2022-12-30	3.760	3.760	3.760	3.760	3.047	200
2022-12-15	3.780	3.780	3.780	3.780	3.063	144
2022-12-12	3.780	3.780	3.780	3.780	3.063	27
2022-12-06	3.760	3.760	3.760	3.760	3.047	100
2022-11-24	4.160	4.160	4.160	4.160	3.371	250
2022-11-21	4.160	4.160	4.160	4.160	3.371	150
2022-11-15	3.980	3.980	3.980	3.980	3.225	245
2022-11-14	3.980	3.980	3.980	3.980	3.225	242
2022-11-04	4.000	4.000	4.000	4.000	3.242	2,199
2022-11-02	3.960	3.960	3.960	3.960	3.209	150
2022-11-01	3.760	3.760	3.760	3.760	3.047	200
2022-10-24	3.720	3.720	3.720	3.720	3.015	65
2022-10-21	3.960	3.960	3.960	3.960	3.209	2,000
2022-10-20	3.720	3.960	3.720	3.960	3.209	251

← NewerPage 8 of 11 · 601 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.