Ca Toulouse 31 CCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 119.00 | 119.02 | 119.00 | 119.02 | 114.52 | 90 |
| 2025-11-12 | 122.00 | 126.00 | 121.24 | 121.24 | 116.66 | 307 |
| 2025-11-11 | 122.00 | 126.40 | 122.00 | 126.30 | 121.53 | 841 |
| 2025-11-10 | 117.50 | 121.50 | 115.50 | 121.50 | 116.91 | 914 |
| 2025-11-07 | 119.38 | 119.98 | 116.00 | 117.88 | 113.43 | 1,524 |
| 2025-11-06 | 119.02 | 120.00 | 118.68 | 120.00 | 115.47 | 939 |
| 2025-11-05 | 121.78 | 121.78 | 118.00 | 119.02 | 114.52 | 941 |
| 2025-11-04 | 119.18 | 124.80 | 118.80 | 121.00 | 116.43 | 802 |
| 2025-11-03 | 116.50 | 120.00 | 116.50 | 118.90 | 114.41 | 618 |
| 2025-10-31 | 112.48 | 116.00 | 111.00 | 116.00 | 111.62 | 634 |
| 2025-10-30 | 112.10 | 113.02 | 112.10 | 112.10 | 107.86 | 133 |
| 2025-10-29 | 116.98 | 120.80 | 112.02 | 113.08 | 108.81 | 722 |
| 2025-10-28 | 116.00 | 117.20 | 113.52 | 117.20 | 112.77 | 483 |
| 2025-10-27 | 120.00 | 122.44 | 117.00 | 117.04 | 112.62 | 851 |
| 2025-10-24 | 122.98 | 123.00 | 120.18 | 122.54 | 117.91 | 565 |
| 2025-10-23 | 123.02 | 123.02 | 122.50 | 122.50 | 117.87 | 763 |
| 2025-10-22 | 120.12 | 125.00 | 120.12 | 123.02 | 118.37 | 173 |
| 2025-10-21 | 125.88 | 126.00 | 124.00 | 125.00 | 120.28 | 513 |
| 2025-10-20 | 117.46 | 126.00 | 117.46 | 125.90 | 121.14 | 1,821 |
| 2025-10-17 | 122.54 | 123.50 | 117.46 | 117.46 | 113.02 | 1,151 |
| 2025-10-16 | 120.98 | 123.00 | 120.00 | 122.56 | 117.93 | 634 |
| 2025-10-15 | 121.48 | 122.00 | 119.26 | 121.00 | 116.43 | 770 |
| 2025-10-14 | 119.02 | 121.00 | 115.50 | 121.00 | 116.43 | 1,101 |
| 2025-10-13 | 120.12 | 123.50 | 119.00 | 120.84 | 116.27 | 907 |
| 2025-10-10 | 124.00 | 126.74 | 123.20 | 123.20 | 118.54 | 721 |
| 2025-10-09 | 122.00 | 125.00 | 122.00 | 123.08 | 118.43 | 692 |
| 2025-10-08 | 120.72 | 126.90 | 119.88 | 125.00 | 120.28 | 916 |
| 2025-10-07 | 118.42 | 123.84 | 118.42 | 123.80 | 119.12 | 505 |
| 2025-10-06 | 120.00 | 124.00 | 117.00 | 123.00 | 118.35 | 1,881 |
| 2025-10-03 | 127.50 | 129.02 | 124.00 | 125.00 | 120.28 | 1,127 |
| 2025-10-02 | 125.00 | 129.80 | 124.00 | 127.00 | 122.20 | 1,473 |
| 2025-10-01 | 122.98 | 127.00 | 122.98 | 124.74 | 120.03 | 349 |
| 2025-09-30 | 122.00 | 125.00 | 121.48 | 124.98 | 120.26 | 724 |
| 2025-09-29 | 113.10 | 120.00 | 112.02 | 120.00 | 115.47 | 888 |
| 2025-09-26 | 109.80 | 114.12 | 109.80 | 113.10 | 108.83 | 531 |
| 2025-09-25 | 108.12 | 112.90 | 108.12 | 112.00 | 107.77 | 1,042 |
| 2025-09-24 | 109.80 | 114.50 | 109.80 | 112.42 | 108.17 | 846 |
| 2025-09-23 | 108.50 | 109.88 | 108.50 | 109.88 | 105.73 | 328 |
| 2025-09-22 | 106.00 | 109.84 | 106.00 | 109.84 | 105.69 | 863 |
| 2025-09-19 | 111.00 | 112.50 | 108.00 | 108.00 | 103.92 | 1,054 |
| 2025-09-18 | 109.72 | 112.98 | 108.96 | 111.00 | 106.81 | 1,147 |
| 2025-09-17 | 106.90 | 110.72 | 106.50 | 109.72 | 105.57 | 2,556 |
| 2025-09-16 | 112.22 | 113.00 | 108.32 | 109.00 | 104.88 | 1,290 |
| 2025-09-15 | 110.00 | 114.20 | 110.00 | 113.02 | 108.75 | 795 |
| 2025-09-12 | 109.98 | 114.44 | 109.00 | 114.20 | 109.88 | 1,362 |
| 2025-09-11 | 109.00 | 111.56 | 107.50 | 110.00 | 105.84 | 1,137 |
| 2025-09-10 | 110.50 | 114.00 | 108.60 | 113.40 | 109.11 | 1,443 |
| 2025-09-09 | 112.98 | 115.60 | 110.04 | 111.78 | 107.56 | 626 |
| 2025-09-08 | 110.02 | 113.92 | 109.00 | 112.22 | 107.98 | 2,028 |
| 2025-09-05 | 116.00 | 116.00 | 112.00 | 112.00 | 107.77 | 533 |
| 2025-09-04 | 114.00 | 116.00 | 111.62 | 116.00 | 111.62 | 1,203 |
| 2025-09-03 | 109.00 | 115.00 | 109.00 | 115.00 | 110.65 | 949 |
| 2025-09-02 | 115.90 | 116.00 | 109.00 | 115.00 | 110.65 | 979 |
| 2025-09-01 | 113.32 | 117.18 | 113.32 | 116.08 | 111.69 | 1,339 |
| 2025-08-29 | 113.88 | 117.80 | 113.20 | 117.80 | 113.35 | 781 |
| 2025-08-28 | 118.98 | 118.98 | 111.00 | 113.00 | 108.73 | 1,481 |
| 2025-08-27 | 118.00 | 121.50 | 110.20 | 118.98 | 114.48 | 2,463 |
| 2025-08-26 | 124.98 | 125.98 | 119.00 | 122.00 | 117.39 | 1,662 |
| 2025-08-25 | 118.50 | 130.00 | 118.48 | 126.98 | 122.18 | 1,732 |
| 2025-08-22 | 113.96 | 119.90 | 113.96 | 118.82 | 114.33 | 936 |
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.