CCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-26 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-25 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-22 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-21 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-20 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-19 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-18 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-15 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-14 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-13 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-12 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-11 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-08 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-07 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-06 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-05 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-04 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-11-01 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-31 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-30 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-29 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-28 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-25 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-24 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-23 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-22 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-21 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-18 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-17 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-16 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-15 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-14 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-11 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-10 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-09 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-08 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-07 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-04 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-03 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-02 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-10-01 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-30 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-27 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-26 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-25 | 283.00 | 283.00 | 173.05 | 283.00 | 283.00 | 9,685 |
| 2024-09-24 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-23 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-20 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-19 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-18 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-17 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-16 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-13 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-12 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-11 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-10 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-09 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-06 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-05 | 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.