SCT.LS - Toyota Caetano Portugal, S.A.
Lisbon - Lisbon Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| May 25, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| May 24, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| May 23, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| May 22, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| May 19, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| May 18, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 12 |
| May 17, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 250 |
| May 16, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1 |
| May 15, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 335 |
| May 12, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 10 |
| May 11, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| May 10, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| May 09, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| May 08, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 35 |
| May 05, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| May 04, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| May 03, 2023 | 4.2000 | 4.5400 | 4.2000 | 4.5400 | 4.5400 | 2 |
| May 02, 2023 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | 4.5000 | 401 |
| Apr 28, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1 |
| Apr 27, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 500 |
| Apr 26, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 25, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 24, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 500 |
| Apr 21, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 141 |
| Apr 20, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Apr 19, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Apr 18, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 300 |
| Apr 17, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Apr 14, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Apr 13, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 1,680 |
| Apr 12, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Apr 11, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Apr 06, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Apr 05, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 5 |
| Apr 04, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 150 |
| Apr 03, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Mar 31, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Mar 30, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Mar 29, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Mar 28, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Mar 27, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 500 |
| Mar 24, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Mar 23, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Mar 22, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Mar 21, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Mar 20, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 1,000 |
| Mar 17, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 1 |
| Mar 16, 2023 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 1,536 |
| Mar 15, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4 |
| Mar 14, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 65 |
| Mar 13, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 10, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 09, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 08, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 07, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 06, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 03, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 02, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 01, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 28, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 27, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1 |
| Feb 24, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 680 |
| Feb 23, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 549 |
| Feb 22, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 640 |
| Feb 21, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 90 |
| Feb 20, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1,361 |
| Feb 17, 2023 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | 4.3000 | 1,754 |
| Feb 16, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 640 |
| Feb 15, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 200 |
| Feb 14, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 13, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2 |
| Feb 10, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1 |
| Feb 09, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2,958 |
| Feb 08, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 07, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 06, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 03, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 02, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 01, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 31, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 30, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 5 |
| Jan 27, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 26, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 25, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 24, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 23, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 20, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 19, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 18, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 17, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 16, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 13, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 12, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 36 |
| Jan 11, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 10, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 09, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 06, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 05, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 04, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.