CCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-21 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-20 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-19 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-16 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-15 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-14 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-13 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-12 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-09 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-08 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-07 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-06 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-02 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-05-01 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-30 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-29 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-28 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-25 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-24 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-23 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-22 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-17 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-16 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-15 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-14 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-11 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-10 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-09 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-08 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-07 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-04 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-03 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-02 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-04-01 | 283.00 | 283.00 | 234.15 | 283.00 | 283.00 | 6,794 |
| 2025-03-31 | 283.00 | 283.00 | 232.43 | 283.00 | 283.00 | 7,816 |
| 2025-03-28 | 283.00 | 283.00 | 231.85 | 283.00 | 283.00 | 5,350 |
| 2025-03-27 | 283.00 | 283.00 | 224.74 | 283.00 | 283.00 | 6,743 |
| 2025-03-26 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-03-25 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-03-24 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-03-21 | 283.00 | 283.00 | 221.20 | 283.00 | 283.00 | 23,592 |
| 2025-03-20 | 283.00 | 283.00 | 221.40 | 283.00 | 283.00 | 2,715 |
| 2025-03-19 | 283.00 | 283.00 | 213.60 | 283.00 | 283.00 | 3,487 |
| 2025-03-18 | 283.00 | 283.00 | 206.28 | 283.00 | 283.00 | 1,980 |
| 2025-03-17 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-03-14 | 283.00 | 283.00 | 187.57 | 283.00 | 283.00 | 6,528 |
| 2025-03-13 | 283.00 | 283.00 | 182.92 | 283.00 | 283.00 | 5,151 |
| 2025-03-12 | 283.00 | 283.00 | 183.43 | 283.00 | 283.00 | 2,712 |
| 2025-03-11 | 283.00 | 283.00 | 183.50 | 283.00 | 283.00 | 5,256 |
| 2025-03-10 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-03-07 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-03-06 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-03-05 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-03-04 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-03-03 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-02-28 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-02-27 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-02-26 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-02-25 | 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.