Advertisement
Toyota Caetano Portugal, S.A. (SCT.LS)
Lisbon - Lisbon Delayed Price. Currency in EUR
Follow
At close: 12:51PM WET
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Oct 25, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Oct 24, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4 |
| Oct 23, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 11 |
| Oct 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 21, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 10 |
| Oct 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 17, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 10, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 09, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5 |
| Oct 08, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 07, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 50 |
| Oct 04, 2024 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 3,954 |
| Oct 03, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 200 |
| Oct 02, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Oct 01, 2024 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 1,094 |
| Sep 30, 2024 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 265 |
| Sep 27, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 26, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 25, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 24, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 23, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 20, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 19, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 200 |
| Sep 18, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 17, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 16, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 13, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 12, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 11, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 15 |
| Sep 10, 2024 | 5.50 | 5.50 | 5.05 | 5.05 | 5.05 | 134 |
| Sep 09, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 06, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 05, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 540 |
| Sep 04, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 03, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 02, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 30, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 29, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 28, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 27, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 26, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 23, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 11 |
| Aug 22, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 21, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 20, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 330 |
| Aug 19, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2 |
| Aug 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Aug 15, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Aug 14, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Aug 13, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 100 |
| Aug 12, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 400 |
| Aug 09, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 465 |
| Aug 08, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 07, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 06, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1 |
| Aug 05, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Aug 02, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 20 |
| Aug 01, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 31, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 30, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 36 |
| Jul 29, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 26, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 25, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 24, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 23, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 22, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 17, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 230 |
| Jul 16, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 15, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 12, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4 |
| Jul 11, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Jul 10, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Jul 09, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 65 |
| Jul 08, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jul 05, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jul 04, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jul 03, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jul 02, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jul 01, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4 |
| Jun 28, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 27, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 26, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 25, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 24, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 21, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 20, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 201 |
| Jun 19, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 18, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1,145 |
| Jun 17, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jun 14, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jun 13, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jun 12, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 500 |
| Jun 11, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.