CCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-10-05 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-10-04 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-10-03 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-30 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-29 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-28 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-27 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-26 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-23 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-22 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-21 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-20 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-16 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-15 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-14 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-13 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-12 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-09 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-08 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-07 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-06 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-05 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-02 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-09-01 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-31 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-30 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-26 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-25 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-24 | 283.00 | 283.00 | 40.400 | 283.00 | 283.00 | 480 |
| 2022-08-23 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-22 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-19 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-18 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-17 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-16 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-15 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-12 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-11 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-10 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-09 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-08 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-05 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-04 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-03 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-02 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-08-01 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-07-29 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-07-28 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-07-27 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-07-26 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-07-25 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-07-22 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-07-21 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-07-20 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-07-19 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-07-18 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-07-15 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-07-14 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-07-13 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-16 | 0.0048 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.