Toyota Caetano historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.209 | 254 |
| 2022-10-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.015 | 250 |
| 2022-10-14 | 3.720 | 3.980 | 3.720 | 3.980 | 3.225 | 200 |
| 2022-10-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.225 | 1 |
| 2022-10-04 | 4.180 | 4.180 | 4.180 | 4.180 | 3.387 | 1 |
| 2022-10-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.161 | 500 |
| 2022-09-30 | 3.620 | 3.620 | 3.620 | 3.620 | 2.934 | 2,045 |
| 2022-09-29 | 3.620 | 3.620 | 3.620 | 3.620 | 2.934 | 800 |
| 2022-09-21 | 4.180 | 4.180 | 4.180 | 4.180 | 3.387 | 1 |
| 2022-09-16 | 4.180 | 4.180 | 4.180 | 4.180 | 3.387 | 898 |
| 2022-09-15 | 4.200 | 4.200 | 4.200 | 4.200 | 3.404 | 1,112 |
| 2022-09-13 | 3.500 | 3.800 | 3.500 | 3.800 | 3.079 | 201 |
| 2022-09-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.015 | 256 |
| 2022-09-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.079 | 2,631 |
| 2022-08-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.079 | 20 |
| 2022-08-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.079 | 110 |
| 2022-08-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.079 | 400 |
| 2022-08-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.079 | 1 |
| 2022-08-23 | 3.640 | 3.640 | 3.640 | 3.640 | 2.950 | 82 |
| 2022-08-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.079 | 100 |
| 2022-08-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.079 | 1 |
| 2022-08-10 | 3.600 | 3.600 | 3.600 | 3.600 | 2.917 | 1,000 |
| 2022-08-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.079 | 26 |
| 2022-07-29 | 3.700 | 3.700 | 3.700 | 3.700 | 2.998 | 1,500 |
| 2022-07-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.112 | 28 |
| 2022-07-22 | 3.700 | 3.700 | 3.700 | 3.700 | 2.998 | 1,000 |
| 2022-07-20 | 3.700 | 3.700 | 3.700 | 3.700 | 2.998 | 382 |
| 2022-07-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.079 | 300 |
| 2022-07-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.112 | 3 |
| 2022-07-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.112 | 5 |
| 2022-07-07 | 3.840 | 3.840 | 3.700 | 3.700 | 2.998 | 11 |
| 2022-07-06 | 3.800 | 3.840 | 3.800 | 3.840 | 3.112 | 308 |
| 2022-07-05 | 3.700 | 3.700 | 3.700 | 3.700 | 2.998 | 50 |
| 2022-06-17 | 3.700 | 3.700 | 3.700 | 3.700 | 2.998 | 250 |
| 2022-06-16 | 3.700 | 3.700 | 3.700 | 3.700 | 2.998 | 600 |
| 2022-06-14 | 3.800 | 3.800 | 3.700 | 3.700 | 2.998 | 2,901 |
| 2022-06-13 | 3.600 | 3.600 | 3.600 | 3.600 | 2.917 | 330 |
| 2022-06-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.079 | 500 |
| 2022-06-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.079 | 730 |
| 2022-06-06 | 4.040 | 4.040 | 4.040 | 4.040 | 3.112 | 943 |
| 2022-06-03 | 4.040 | 4.040 | 4.040 | 4.040 | 3.112 | 60 |
| 2022-06-01 | 4.200 | 4.200 | 4.200 | 4.200 | 3.235 | 3 |
| 2022-05-30 | 3.600 | 3.880 | 3.600 | 3.880 | 2.989 | 197 |
| 2022-05-27 | 3.800 | 3.800 | 3.800 | 3.800 | 2.927 | 5 |
| 2022-05-26 | 3.860 | 3.860 | 3.860 | 3.860 | 2.973 | 412 |
| 2022-05-25 | 3.880 | 3.880 | 3.880 | 3.880 | 2.989 | 120 |
| 2022-05-24 | 3.640 | 3.880 | 3.640 | 3.880 | 2.989 | 778 |
| 2022-05-23 | 3.640 | 3.640 | 3.640 | 3.640 | 2.804 | 318 |
| 2022-05-20 | 3.640 | 3.640 | 3.640 | 3.640 | 2.804 | 3,500 |
| 2022-05-18 | 3.500 | 3.500 | 3.500 | 3.500 | 2.696 | 6 |
| 2022-05-17 | 3.500 | 3.500 | 3.500 | 3.500 | 2.696 | 1 |
| 2022-05-12 | 3.620 | 3.620 | 3.620 | 3.620 | 2.788 | 1 |
| 2022-05-10 | 3.240 | 3.240 | 3.240 | 3.240 | 2.496 | 5 |
| 2022-05-06 | 3.620 | 3.620 | 3.620 | 3.620 | 2.788 | 1 |
| 2022-05-05 | 3.220 | 3.220 | 3.220 | 3.220 | 2.480 | 4,779 |
| 2022-05-03 | 3.600 | 3.880 | 3.600 | 3.880 | 2.989 | 131 |
| 2022-05-02 | 3.500 | 3.500 | 3.500 | 3.500 | 2.696 | 1,358 |
| 2022-04-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.004 | 655 |
| 2022-04-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.004 | 5 |
| 2022-04-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.004 | 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.