Toyota Caetano historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 221 |
| 2026-07-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 300 |
| 2026-07-29 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 60 |
| 2026-07-28 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 163 |
| 2026-07-27 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 163 |
| 2026-07-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 45 |
| 2026-07-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 45 |
| 2026-07-22 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 45 |
| 2026-07-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 45 |
| 2026-07-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 45 |
| 2026-07-17 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 300 |
| 2026-07-16 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-07-15 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-07-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-07-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-07-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 300 |
| 2026-07-09 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 300 |
| 2026-07-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 300 |
| 2026-07-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 83 |
| 2026-07-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 83 |
| 2026-07-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 5 |
| 2026-07-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 136 |
| 2026-07-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 35 |
| 2026-06-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,803 |
| 2026-06-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,803 |
| 2026-06-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,803 |
| 2026-06-25 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 160 |
| 2026-06-24 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 160 |
| 2026-06-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-06-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-06-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 10 |
| 2026-06-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 10 |
| 2026-06-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 10 |
| 2026-06-16 | 7.450 | 7.450 | 7.300 | 7.300 | 7.300 | 394 |
| 2026-06-15 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 215 |
| 2026-06-12 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 19 |
| 2026-06-11 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 19 |
| 2026-06-10 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 19 |
| 2026-06-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-06-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,001 |
| 2026-06-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,130 |
| 2026-06-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.650 | 20 |
| 2026-06-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.650 | 734 |
| 2026-06-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.650 | 1,000 |
| 2026-05-29 | 7.000 | 7.000 | 7.000 | 7.000 | 6.694 | 110 |
| 2026-05-28 | 7.300 | 7.300 | 7.300 | 7.300 | 6.981 | 1,060 |
| 2026-05-20 | 7.300 | 7.300 | 7.300 | 7.300 | 6.981 | 80 |
| 2026-05-18 | 7.000 | 7.000 | 7.000 | 7.000 | 6.694 | 10 |
| 2026-05-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.172 | 1,829 |
| 2026-05-14 | 6.950 | 6.950 | 6.950 | 6.950 | 6.646 | 1,127 |
| 2026-05-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.646 | 870 |
| 2026-05-11 | 6.950 | 6.950 | 6.950 | 6.950 | 6.646 | 3 |
| 2026-05-08 | 7.300 | 7.300 | 7.300 | 7.300 | 6.981 | 122 |
| 2026-05-07 | 7.300 | 7.300 | 6.850 | 6.850 | 6.550 | 157 |
| 2026-05-06 | 7.300 | 7.300 | 7.300 | 7.300 | 6.981 | 27 |
| 2026-04-28 | 7.300 | 7.300 | 7.300 | 7.300 | 6.981 | 25 |
| 2026-04-27 | 7.300 | 7.300 | 7.300 | 7.300 | 6.981 | 2,006 |
| 2026-04-24 | 7.300 | 7.300 | 7.300 | 7.300 | 6.981 | 68 |
← NewerPage 2 of 2 · 118 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.3500 EUR |
| 2025-06-09 | 0.3500 EUR |
| 2024-06-10 | 0.3000 EUR |
| 2023-06-14 | 0.2500 EUR |
| 2022-06-07 | 0.2000 EUR |
| 2021-12-14 | 0.3000 EUR |
| 2019-05-08 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.