Ca Toulouse 31 CCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 85.000 | 86.000 | 85.000 | 85.260 | 66.999 | 562 |
| 2021-11-19 | 86.420 | 86.990 | 86.200 | 86.990 | 68.359 | 277 |
| 2021-11-18 | 87.490 | 87.490 | 86.520 | 87.000 | 68.366 | 93 |
| 2021-11-17 | 87.050 | 87.120 | 86.510 | 87.120 | 68.461 | 100 |
| 2021-11-16 | 88.290 | 88.290 | 86.510 | 87.980 | 69.137 | 429 |
| 2021-11-15 | 88.500 | 88.500 | 87.600 | 88.300 | 69.388 | 196 |
| 2021-11-12 | 88.490 | 88.500 | 88.490 | 88.500 | 69.545 | 42 |
| 2021-11-11 | 88.490 | 88.490 | 87.810 | 88.490 | 69.537 | 8 |
| 2021-11-10 | 87.710 | 88.980 | 87.400 | 88.500 | 69.545 | 233 |
| 2021-11-09 | 88.100 | 88.990 | 87.500 | 87.710 | 68.924 | 453 |
| 2021-11-08 | 88.010 | 89.480 | 88.010 | 88.100 | 69.231 | 361 |
| 2021-11-05 | 88.000 | 89.500 | 87.400 | 88.500 | 69.545 | 573 |
| 2021-11-04 | 90.000 | 90.400 | 87.000 | 88.000 | 69.152 | 992 |
| 2021-11-03 | 89.500 | 90.900 | 89.500 | 90.000 | 70.724 | 614 |
| 2021-11-02 | 90.990 | 90.990 | 87.500 | 87.500 | 68.759 | 617 |
| 2021-11-01 | 90.500 | 91.000 | 90.000 | 91.000 | 71.510 | 249 |
| 2021-10-29 | 90.010 | 90.500 | 90.010 | 90.500 | 71.117 | 40 |
| 2021-10-28 | 90.500 | 90.500 | 90.000 | 90.000 | 70.724 | 287 |
| 2021-10-27 | 90.000 | 90.500 | 90.000 | 90.500 | 71.117 | 108 |
| 2021-10-26 | 90.220 | 90.220 | 90.000 | 90.000 | 70.724 | 101 |
| 2021-10-25 | 90.000 | 91.000 | 90.000 | 90.010 | 70.732 | 494 |
← NewerPage 22 of 22 · 1,281 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 4.4400 EUR |
| 2025-04-15 | 3.7000 EUR |
| 2024-04-16 | 3.2400 EUR |
| 2023-04-18 | 3.3200 EUR |
| 2022-04-19 | 4.0300 EUR |
| 2021-04-01 | 3.3000 EUR |
| 2020-12-16 | 4.3700 EUR |
| 2020-04-07 | 4.3700 EUR |
| 2019-04-09 | 4.3700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.