CCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-08-15 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-08-14 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-08-13 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-08-12 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-08-11 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-08-08 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-08-07 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-08-06 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-08-05 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-08-04 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-08-01 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-31 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-30 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-29 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-28 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-25 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-24 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-23 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-22 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-21 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-18 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-17 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-16 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-15 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-14 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-11 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-10 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-09 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-08 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-07 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-04 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-03 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-02 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-07-01 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-30 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-27 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-26 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-25 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-24 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-23 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-20 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-19 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-18 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-17 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-16 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-13 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-12 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-11 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-10 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-09 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-06 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-05 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-04 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-03 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-06-02 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-30 | 283.00 | 283.00 | 218.40 | 283.00 | 283.00 | 2,140 |
| 2025-05-29 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-28 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-27 | 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.