CTO Realty Growth, Inc. (CTO.PA) stock
CTO.PANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CTO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 16/3036% below fair value
$19.83+0.01 (+0.05%)
Close on Oct 30, 2026Market cap $743.34MP/E 14.6Yield –
Price history
CTO Realty Growth share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.83
+0.05% on the day
52-week range
$19.00 – $22.70
-12.6% from the high
Change over 52 weeks
-6.7%
From $21.25 on Oct 30, 2025
Average volume
4,679
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $20.20 | $20.46 | $19.81 | $19.83 | -3.69% | 8,587 |
| Oct 19, 2026 | $19.60 | $21.32 | $19.60 | $20.59 | +5.59% | 47,816 |
| Oct 12, 2026 | $19.60 | $19.86 | $19.50 | $19.50 | -2.16% | 14,801 |
| Oct 5, 2026 | $19.80 | $20.00 | $19.49 | $19.93 | -0.35% | 11,584 |
| Sep 28, 2026 | $19.67 | $20.00 | $19.00 | $20.00 | +1.68% | 32,455 |
| Sep 21, 2026 | $20.10 | $21.31 | $19.66 | $19.67 | -2.26% | 18,886 |
| Sep 14, 2026 | $20.16 | $20.65 | $20.05 | $20.13 | -0.86% | 10,953 |
| Sep 8, 2026 | $21.50 | $21.50 | $19.69 | $20.30 | -5.58% | 36,061 |
| Aug 31, 2026 | $21.50 | $21.66 | $21.50 | $21.50 | -0.23% | 10,473 |
| Aug 24, 2026 | $21.50 | $21.67 | $21.27 | $21.55 | -0.05% | 10,559 |
| Aug 17, 2026 | $21.52 | $21.96 | $21.50 | $21.56 | -0.00% | 8,583 |
| Aug 10, 2026 | $21.45 | $21.75 | $21.21 | $21.56 | +0.51% | 30,848 |
| Aug 3, 2026 | $21.30 | $21.99 | $21.14 | $21.45 | +1.23% | 20,436 |
| Jul 27, 2026 | $21.18 | $21.39 | $21.12 | $21.19 | +0.71% | 10,644 |
| Jul 20, 2026 | $21.16 | $21.49 | $21.00 | $21.04 | -1.82% | 7,688 |
| Jul 13, 2026 | $21.06 | $21.49 | $20.92 | $21.43 | +2.10% | 12,467 |
| Jul 6, 2026 | $21.35 | $21.49 | $20.64 | $20.99 | -1.48% | 26,650 |
| Jun 29, 2026 | $21.25 | $21.73 | $20.60 | $21.31 | +0.64% | 88,922 |
| Jun 22, 2026 | $21.38 | $21.38 | $20.70 | $21.17 | +0.28% | 23,107 |
| Jun 15, 2026 | $21.30 | $21.38 | $20.71 | $21.11 | +1.08% | 10,543 |
| Jun 8, 2026 | $21.43 | $21.76 | $20.60 | $20.88 | -2.50% | 23,605 |
| Jun 1, 2026 | $20.85 | $21.74 | $20.76 | $21.42 | +3.08% | 27,927 |
| May 26, 2026 | $21.43 | $21.82 | $20.56 | $20.78 | -2.90% | 34,881 |
| May 18, 2026 | $21.95 | $22.20 | $21.08 | $21.40 | -2.17% | 10,610 |
| May 11, 2026 | $21.10 | $22.70 | $21.10 | $21.88 | +0.11% | 36,033 |
| May 4, 2026 | $20.96 | $22.70 | $20.91 | $21.85 | +2.10% | 23,846 |
| Apr 27, 2026 | $20.88 | $21.40 | $20.55 | $21.40 | +3.23% | 6,468 |
| Apr 20, 2026 | $20.70 | $20.82 | $20.58 | $20.73 | +0.39% | 4,998 |
| Apr 13, 2026 | $20.66 | $20.70 | $20.40 | $20.65 | 0.00% | 8,624 |
| Apr 6, 2026 | $20.16 | $20.65 | $20.00 | $20.65 | +1.42% | 14,134 |
| Mar 30, 2026 | $20.33 | $20.56 | $19.43 | $20.36 | +2.06% | 12,573 |
| Mar 23, 2026 | $19.73 | $20.26 | $19.63 | $19.95 | +1.32% | 17,483 |
| Mar 16, 2026 | $20.65 | $20.65 | $19.63 | $19.69 | -5.06% | 32,436 |
| Mar 9, 2026 | $20.93 | $21.00 | $20.28 | $20.74 | -1.10% | 13,538 |
| Mar 2, 2026 | $20.95 | $21.09 | $20.81 | $20.97 | 0.00% | 12,409 |
| Feb 23, 2026 | $20.77 | $21.12 | $20.65 | $20.97 | -0.14% | 40,619 |
| Feb 17, 2026 | $20.95 | $21.06 | $20.70 | $21.00 | +0.53% | 9,560 |
| Feb 9, 2026 | $20.85 | $20.92 | $20.60 | $20.89 | -0.05% | 24,535 |
| Feb 2, 2026 | $20.45 | $20.97 | $20.40 | $20.90 | +2.96% | 41,441 |
| Jan 26, 2026 | $21.01 | $21.47 | $20.30 | $20.30 | -4.47% | 52,832 |
| Jan 20, 2026 | $21.19 | $21.55 | $20.80 | $21.25 | -0.53% | 43,084 |
| Jan 12, 2026 | $20.75 | $21.56 | $20.68 | $21.36 | +2.71% | 12,773 |
| Jan 5, 2026 | $20.70 | $20.96 | $20.42 | $20.80 | +0.06% | 7,048 |
| Dec 29, 2025 | $20.30 | $20.79 | $20.30 | $20.79 | +1.06% | 25,591 |
| Dec 22, 2025 | $20.34 | $20.63 | $20.25 | $20.57 | +0.69% | 17,451 |
| Dec 15, 2025 | $20.63 | $20.63 | $20.36 | $20.43 | -0.83% | 32,763 |
| Dec 8, 2025 | $21.45 | $21.55 | $20.41 | $20.60 | -3.87% | 31,508 |
| Dec 1, 2025 | $21.24 | $21.43 | $20.98 | $21.43 | +0.91% | 12,035 |
| Nov 24, 2025 | $20.68 | $21.24 | $20.60 | $21.24 | +2.05% | 13,795 |
| Nov 17, 2025 | $20.86 | $21.07 | $20.42 | $20.81 | -1.42% | 16,999 |
| Nov 10, 2025 | $21.07 | $21.42 | $20.67 | $21.11 | +1.00% | 23,734 |
| Nov 3, 2025 | $20.94 | $21.30 | $20.80 | $20.90 | -0.29% | 19,276 |
| Oct 27, 2025 | $21.03 | $21.79 | $20.83 | $20.96 | -0.99% | 30,156 |
| Oct 20, 2025 | $21.48 | $21.75 | $20.89 | $21.17 | -2.53% | 13,432 |
| Oct 13, 2025 | $20.88 | $22.35 | $20.88 | $21.72 | +4.17% | 7,249 |
| Oct 6, 2025 | $22.02 | $22.02 | $20.85 | $20.85 | -4.18% | 4,566 |
| Sep 29, 2025 | $21.91 | $21.96 | $21.19 | $21.76 | +0.28% | 7,404 |
| Sep 22, 2025 | $22.31 | $22.41 | $21.01 | $21.70 | -2.47% | 14,628 |
| Sep 15, 2025 | $22.24 | $22.55 | $22.10 | $22.25 | -0.40% | 21,585 |
| Sep 8, 2025 | $22.25 | $23.01 | $21.87 | $22.34 | +0.81% | 15,612 |
| Sep 2, 2025 | $22.30 | $22.91 | $22.00 | $22.16 | -0.58% | 20,114 |
| Aug 25, 2025 | $22.06 | $22.91 | $22.06 | $22.29 | +0.50% | 10,515 |
| Aug 18, 2025 | $21.27 | $22.21 | $21.00 | $22.18 | +0.50% | 13,192 |
| Aug 11, 2025 | $22.15 | $22.23 | $21.69 | $22.07 | -0.45% | 15,798 |
| Aug 4, 2025 | $21.60 | $22.25 | $21.25 | $22.17 | +3.60% | 28,075 |
| Jul 28, 2025 | $21.66 | $21.81 | $21.37 | $21.40 | -1.63% | 35,084 |
| Jul 21, 2025 | $20.84 | $21.76 | $20.82 | $21.76 | +3.73% | 12,126 |
| Jul 14, 2025 | $20.62 | $21.40 | $20.62 | $20.97 | +1.71% | 17,316 |
| Jul 7, 2025 | $20.85 | $20.85 | $20.42 | $20.62 | -0.48% | 17,303 |
| Jun 30, 2025 | $20.50 | $20.85 | $20.08 | $20.72 | +1.33% | 41,371 |
| Jun 23, 2025 | $21.65 | $21.65 | $20.39 | $20.45 | -5.77% | 66,814 |
| Jun 16, 2025 | $21.65 | $21.88 | $21.30 | $21.70 | +1.78% | 12,707 |
| Jun 9, 2025 | $21.44 | $22.10 | $21.10 | $21.32 | +0.42% | 9,044 |
| Jun 2, 2025 | $21.35 | $21.61 | $21.00 | $21.23 | -2.35% | 12,742 |
| May 27, 2025 | $21.50 | $21.85 | $21.19 | $21.74 | +2.31% | 13,431 |
| May 19, 2025 | $21.39 | $21.57 | $20.27 | $21.25 | -0.21% | 8,589 |
| May 12, 2025 | $21.20 | $21.65 | $20.72 | $21.29 | -1.53% | 16,490 |
| May 5, 2025 | $21.66 | $21.66 | $20.00 | $21.63 | +1.48% | 14,100 |
| Apr 28, 2025 | $20.75 | $21.89 | $20.38 | $21.31 | 0.00% | 20,272 |
| Apr 21, 2025 | $20.05 | $21.31 | $19.90 | $21.31 | +7.09% | 11,793 |
| Apr 14, 2025 | $19.90 | $20.47 | $19.70 | $19.90 | -1.88% | 9,119 |
| Apr 7, 2025 | $17.91 | $20.28 | $17.91 | $20.28 | +2.46% | 39,213 |
| Mar 31, 2025 | $21.39 | $21.50 | $19.65 | $19.79 | -7.02% | 68,700 |
| Mar 24, 2025 | $21.54 | $21.75 | $20.97 | $21.29 | -2.38% | 49,062 |
| Mar 17, 2025 | $21.89 | $22.10 | $21.55 | $21.81 | +0.97% | 17,701 |
| Mar 10, 2025 | $21.51 | $23.19 | $21.25 | $21.60 | +0.70% | 22,939 |
| Mar 3, 2025 | $21.39 | $21.94 | $21.08 | $21.45 | +0.85% | 44,306 |
| Feb 24, 2025 | $20.49 | $21.90 | $20.49 | $21.27 | +3.71% | 65,304 |
| Feb 18, 2025 | $21.45 | $21.45 | $20.34 | $20.51 | -3.98% | 75,759 |
| Feb 10, 2025 | $22.12 | $22.27 | $21.30 | $21.36 | -2.73% | 61,876 |
| Feb 3, 2025 | $22.78 | $22.93 | $21.95 | $21.96 | -3.05% | 31,105 |
| Jan 27, 2025 | $22.60 | $23.34 | $22.29 | $22.65 | +1.21% | 24,219 |
| Jan 21, 2025 | $22.34 | $22.92 | $22.09 | $22.38 | +0.18% | 29,864 |
| Jan 13, 2025 | $22.23 | $23.00 | $21.90 | $22.34 | +0.36% | 25,143 |
| Jan 6, 2025 | $22.75 | $23.20 | $22.21 | $22.26 | -2.49% | 50,744 |
| Dec 30, 2024 | $22.00 | $23.93 | $22.00 | $22.83 | +3.77% | 22,341 |
| Dec 23, 2024 | $22.40 | $22.40 | $21.75 | $22.00 | -0.54% | 26,237 |
| Dec 16, 2024 | $22.21 | $22.95 | $21.96 | $22.12 | -0.23% | 188,928 |
| Dec 9, 2024 | $23.52 | $23.78 | $22.17 | $22.17 | -5.26% | 31,848 |
| Dec 2, 2024 | $23.65 | $24.03 | $23.40 | $23.40 | -1.06% | 34,423 |
| Nov 25, 2024 | $24.27 | $24.27 | $23.36 | $23.65 | -0.21% | 7,994 |
| Nov 18, 2024 | $23.90 | $24.34 | $23.19 | $23.70 | -1.88% | 21,753 |
| Nov 11, 2024 | $24.47 | $24.47 | $23.20 | $24.16 | -0.68% | 16,716 |
| Nov 4, 2024 | $24.19 | $24.51 | $23.75 | $24.32 | +0.10% | 23,500 |
| Oct 28, 2024 | $24.44 | $24.46 | $24.01 | $24.30 | +2.42% | 51,204 |
| Oct 21, 2024 | $24.60 | $24.76 | $23.72 | $23.72 | -3.58% | 53,873 |
| Oct 14, 2024 | $24.75 | $24.83 | $24.06 | $24.60 | -0.20% | 108,657 |
| Oct 7, 2024 | $23.49 | $24.83 | $22.94 | $24.65 | +6.16% | 37,063 |
| Sep 30, 2024 | $23.45 | $24.10 | $23.19 | $23.22 | -2.31% | 27,626 |
| Sep 23, 2024 | $24.23 | $24.95 | $22.83 | $23.77 | -0.96% | 23,054 |
| Sep 16, 2024 | $22.00 | $24.24 | $22.00 | $24.00 | +9.29% | 28,712 |
| Sep 9, 2024 | $22.95 | $23.25 | $21.95 | $21.96 | -4.44% | 45,034 |
| Sep 3, 2024 | $23.10 | $23.25 | $22.98 | $22.98 | -0.52% | 13,184 |
| Aug 26, 2024 | $23.14 | $23.25 | $23.00 | $23.10 | +0.65% | 20,856 |
| Aug 19, 2024 | $22.50 | $23.93 | $22.25 | $22.95 | +3.15% | 22,845 |
| Aug 12, 2024 | $21.88 | $22.25 | $21.63 | $22.25 | +2.63% | 24,816 |
| Aug 5, 2024 | $21.51 | $21.92 | $21.10 | $21.68 | +0.28% | 15,810 |
| Jul 29, 2024 | $21.17 | $21.94 | $21.17 | $21.62 | +2.95% | 69,184 |
| Jul 22, 2024 | $21.05 | $21.15 | $20.55 | $21.00 | -0.36% | 17,350 |
| Jul 15, 2024 | $20.78 | $21.14 | $20.42 | $21.08 | +3.21% | 20,854 |
| Jul 8, 2024 | $20.32 | $20.65 | $20.16 | $20.42 | -0.83% | 44,235 |
| Jul 1, 2024 | $20.15 | $20.66 | $19.90 | $20.59 | +2.29% | 23,471 |
| Jun 24, 2024 | $20.79 | $21.00 | $20.02 | $20.13 | -3.64% | 60,156 |
| Jun 17, 2024 | $20.42 | $20.89 | $20.30 | $20.89 | +1.56% | 11,786 |
| Jun 10, 2024 | $21.49 | $21.84 | $20.40 | $20.57 | -3.43% | 42,463 |
| Jun 3, 2024 | $21.11 | $21.50 | $21.10 | $21.30 | +1.28% | 12,202 |
| May 28, 2024 | $21.65 | $21.65 | $20.94 | $21.03 | -2.82% | 18,404 |
| May 20, 2024 | $20.90 | $21.64 | $20.80 | $21.64 | +3.54% | 48,826 |
| May 13, 2024 | $20.92 | $21.32 | $20.75 | $20.90 | +0.63% | 34,361 |
| May 6, 2024 | $20.80 | $21.42 | $20.67 | $20.77 | -0.10% | 57,732 |
| Apr 29, 2024 | $21.54 | $22.78 | $20.72 | $20.79 | -3.88% | 738,644 |
| Apr 22, 2024 | $20.99 | $21.75 | $20.98 | $21.63 | +3.39% | 115,850 |
| Apr 15, 2024 | $19.98 | $21.19 | $19.89 | $20.92 | +4.91% | 343,760 |
| Apr 8, 2024 | $20.19 | $20.26 | $19.84 | $19.94 | -1.29% | 104,138 |
| Apr 1, 2024 | $20.95 | $20.95 | $20.00 | $20.20 | -0.25% | 113,319 |
| Mar 25, 2024 | $20.95 | $20.95 | $20.25 | $20.25 | -3.25% | 31,545 |
| Mar 18, 2024 | $20.34 | $21.65 | $20.14 | $20.93 | +2.85% | 16,758 |
| Mar 11, 2024 | $21.36 | $21.36 | $20.12 | $20.35 | -2.95% | 28,898 |
| Mar 4, 2024 | $20.80 | $21.11 | $20.50 | $20.97 | -0.15% | 24,826 |
| Feb 26, 2024 | $20.78 | $21.82 | $20.69 | $21.00 | +1.51% | 22,969 |
| Feb 20, 2024 | $20.80 | $20.91 | $20.55 | $20.69 | -0.54% | 6,952 |
| Feb 12, 2024 | $20.50 | $21.00 | $20.26 | $20.80 | +0.48% | 6,807 |
| Feb 5, 2024 | $20.50 | $20.70 | $20.21 | $20.70 | +0.73% | 8,724 |
| Jan 29, 2024 | $20.53 | $21.15 | $20.48 | $20.55 | +0.49% | 16,515 |
| Jan 22, 2024 | $20.41 | $20.80 | $20.31 | $20.45 | -1.21% | 26,868 |
| Jan 16, 2024 | $20.89 | $20.89 | $20.25 | $20.70 | -0.91% | 6,739 |
| Jan 8, 2024 | $20.75 | $21.15 | $20.60 | $20.89 | +1.16% | 9,062 |
| Jan 2, 2024 | $20.20 | $20.93 | $20.19 | $20.65 | +2.74% | 8,230 |
| Dec 26, 2023 | $20.54 | $21.14 | $19.73 | $20.10 | -5.19% | 27,259 |
| Dec 18, 2023 | $21.70 | $21.70 | $19.82 | $21.20 | +0.81% | 30,410 |
| Dec 11, 2023 | $19.51 | $22.25 | $19.04 | $21.03 | +8.01% | 29,848 |
| Dec 4, 2023 | $19.44 | $19.94 | $19.20 | $19.47 | +0.15% | 21,213 |
| Nov 27, 2023 | $19.35 | $19.99 | $19.01 | $19.44 | -1.12% | 37,647 |
| Nov 20, 2023 | $19.07 | $19.66 | $18.86 | $19.66 | +1.84% | 41,529 |
| Nov 13, 2023 | $18.87 | $20.25 | $18.87 | $19.31 | +2.58% | 50,381 |
| Nov 6, 2023 | $18.64 | $18.98 | $17.54 | $18.82 | +1.84% | 13,909 |
| Oct 30, 2023 | $17.77 | $18.59 | $17.41 | $18.48 | +4.94% | 14,585 |
| Oct 23, 2023 | $18.40 | $18.45 | $17.33 | $17.61 | -3.29% | 14,638 |
| Oct 16, 2023 | $18.81 | $19.01 | $17.95 | $18.21 | -3.80% | 15,862 |
| Oct 9, 2023 | $18.14 | $19.00 | $18.14 | $18.93 | +1.77% | 11,789 |
| Oct 2, 2023 | $18.31 | $19.05 | $17.46 | $18.60 | +1.69% | 19,851 |
| Sep 25, 2023 | $18.36 | $18.73 | $17.20 | $18.29 | -1.14% | 21,932 |
| Sep 18, 2023 | $19.15 | $19.15 | $18.41 | $18.50 | -3.44% | 14,926 |
| Sep 11, 2023 | $19.35 | $19.45 | $18.60 | $19.16 | -1.19% | 24,656 |
| Sep 5, 2023 | $19.67 | $19.67 | $19.36 | $19.39 | -1.44% | 21,199 |
| Aug 28, 2023 | $19.75 | $19.78 | $19.67 | $19.67 | -0.88% | 3,385 |
| Aug 21, 2023 | $19.79 | $19.96 | $19.51 | $19.85 | +1.68% | 14,400 |
| Aug 14, 2023 | $19.85 | $20.00 | $19.43 | $19.52 | -2.16% | 4,389 |
| Aug 7, 2023 | $20.00 | $20.00 | $19.63 | $19.95 | +2.05% | 9,405 |
| Jul 31, 2023 | $19.99 | $19.99 | $19.50 | $19.55 | -1.51% | 8,181 |
| Jul 24, 2023 | $19.56 | $19.99 | $19.55 | $19.85 | +0.25% | 17,118 |
| Jul 17, 2023 | $19.43 | $19.85 | $19.11 | $19.80 | +0.30% | 8,944 |
| Jul 10, 2023 | $19.10 | $19.75 | $19.00 | $19.74 | +3.89% | 15,563 |
| Jul 3, 2023 | $19.30 | $19.58 | $18.96 | $19.00 | -3.80% | 11,185 |
| Jun 26, 2023 | $19.40 | $19.99 | $19.21 | $19.75 | +3.95% | 8,570 |
| Jun 20, 2023 | $19.01 | $19.82 | $18.21 | $19.00 | -2.56% | 13,543 |
| Jun 12, 2023 | $19.71 | $20.04 | $19.25 | $19.50 | -2.01% | 5,897 |
| Jun 5, 2023 | $19.55 | $20.00 | $19.42 | $19.90 | +2.31% | 12,706 |
| May 30, 2023 | $19.50 | $19.50 | $19.20 | $19.45 | +2.37% | 39,331 |
| May 22, 2023 | $19.90 | $19.90 | $18.70 | $19.00 | -4.38% | 11,911 |
| May 15, 2023 | $19.75 | $20.09 | $19.75 | $19.87 | +0.61% | 96,520 |
| May 8, 2023 | $20.30 | $20.30 | $19.67 | $19.75 | -2.71% | 6,363 |
| May 1, 2023 | $19.95 | $20.79 | $19.55 | $20.30 | +1.75% | 4,166 |
| Apr 24, 2023 | $19.96 | $20.02 | $19.90 | $19.95 | +0.25% | 29,016 |
| Apr 17, 2023 | $19.85 | $20.00 | $19.72 | $19.90 | +0.45% | 17,691 |
| Apr 10, 2023 | $20.10 | $20.26 | $19.61 | $19.81 | -1.39% | 4,406 |
| Apr 3, 2023 | $19.96 | $20.10 | $19.69 | $20.09 | +2.29% | 16,953 |
| Mar 27, 2023 | $19.52 | $19.64 | $19.18 | $19.64 | +0.64% | 3,772 |
| Mar 20, 2023 | $20.50 | $20.50 | $19.11 | $19.52 | -6.13% | 5,492 |
| Mar 13, 2023 | $20.04 | $20.79 | $18.60 | $20.79 | +1.91% | 30,505 |
| Mar 6, 2023 | $21.47 | $21.47 | $20.07 | $20.40 | -3.81% | 22,088 |
| Feb 27, 2023 | $21.35 | $21.65 | $21.00 | $21.21 | -1.90% | 10,790 |
| Feb 21, 2023 | $21.19 | $21.65 | $21.17 | $21.62 | +1.41% | 16,939 |
| Feb 13, 2023 | $21.74 | $21.75 | $21.30 | $21.32 | -0.61% | 6,961 |
| Feb 6, 2023 | $21.43 | $21.71 | $21.17 | $21.45 | -1.47% | 19,666 |
| Jan 30, 2023 | $21.63 | $22.21 | $21.28 | $21.77 | +1.63% | 56,023 |
| Jan 23, 2023 | $21.40 | $21.71 | $21.22 | $21.42 | +1.35% | 55,183 |
| Jan 17, 2023 | $20.80 | $21.43 | $20.80 | $21.14 | +2.54% | 4,481 |
| Jan 9, 2023 | $21.00 | $21.00 | $20.55 | $20.61 | +0.05% | 4,458 |
| Jan 3, 2023 | $20.33 | $20.81 | $20.33 | $20.60 | +0.73% | 5,544 |
| Dec 27, 2022 | $20.71 | $20.71 | $19.95 | $20.45 | -1.97% | 14,763 |
| Dec 19, 2022 | $19.95 | $20.88 | $19.95 | $20.86 | +1.71% | 14,214 |
| Dec 12, 2022 | $20.30 | $20.99 | $19.95 | $20.51 | -1.87% | 14,922 |
| Dec 5, 2022 | $21.55 | $21.90 | $19.69 | $20.90 | -3.91% | 7,644 |
| Nov 28, 2022 | $20.25 | $21.75 | $20.25 | $21.75 | +7.46% | 7,809 |
| Nov 21, 2022 | $21.26 | $21.75 | $19.80 | $20.24 | -3.39% | 14,935 |
| Nov 14, 2022 | $21.64 | $21.96 | $20.21 | $20.95 | -3.81% | 12,844 |
| Nov 7, 2022 | $20.08 | $21.99 | $19.80 | $21.78 | +8.47% | 6,959 |
| Oct 31, 2022 | $19.70 | $20.79 | $19.70 | $20.08 | -0.59% | 5,812 |
| Oct 24, 2022 | $19.10 | $20.38 | $19.10 | $20.20 | +5.48% | 27,432 |
| Oct 17, 2022 | $19.69 | $20.00 | $18.83 | $19.15 | -2.20% | 23,599 |
| Oct 10, 2022 | $20.00 | $20.30 | $19.28 | $19.58 | -2.10% | 10,536 |
| Oct 3, 2022 | $21.96 | $21.96 | $20.00 | $20.00 | -8.93% | 7,379 |
| Sep 26, 2022 | $22.50 | $22.50 | $21.24 | $21.96 | -0.18% | 4,437 |
| Sep 19, 2022 | $22.25 | $23.49 | $21.80 | $22.00 | -2.22% | 15,508 |
| Sep 12, 2022 | $22.73 | $23.31 | $21.67 | $22.50 | -5.86% | 12,502 |
| Sep 6, 2022 | $24.00 | $24.30 | $23.27 | $23.90 | -0.42% | 1,563 |
| Aug 29, 2022 | $23.80 | $24.61 | $23.60 | $24.00 | +0.84% | 6,795 |
| Aug 22, 2022 | $24.53 | $24.76 | $22.95 | $23.80 | -2.97% | 4,209 |
| Aug 15, 2022 | $24.75 | $24.97 | $24.50 | $24.53 | -1.84% | 22,268 |
| Aug 8, 2022 | $25.04 | $25.04 | $24.05 | $24.99 | +0.48% | 58,409 |
| Aug 1, 2022 | $24.45 | $24.87 | $24.40 | $24.87 | +3.67% | 1,605 |
| Jul 25, 2022 | $22.85 | $23.99 | $22.85 | $23.99 | +4.99% | 2,816 |
| Jul 18, 2022 | $22.00 | $22.85 | $21.77 | $22.85 | +3.72% | 9,612 |
| Jul 11, 2022 | $22.49 | $22.49 | $21.80 | $22.03 | -1.65% | 19,771 |
| Jul 5, 2022 | $23.20 | $23.22 | $22.27 | $22.40 | -4.31% | 5,317 |
| Jun 27, 2022 | $21.59 | $23.41 | $21.40 | $23.41 | +9.39% | 8,461 |
| Jun 21, 2022 | $21.53 | $23.00 | $21.40 | $21.40 | -0.51% | 16,837 |
| Jun 13, 2022 | $22.81 | $22.84 | $21.27 | $21.51 | -5.82% | 11,635 |
| Jun 6, 2022 | $24.50 | $24.50 | $22.84 | $22.84 | -6.20% | 10,509 |
| May 31, 2022 | $23.40 | $24.35 | $23.40 | $24.35 | +2.35% | 8,698 |
| May 23, 2022 | $23.20 | $23.79 | $23.09 | $23.79 | +2.54% | 12,168 |
| May 16, 2022 | $23.25 | $23.25 | $23.00 | $23.20 | -0.22% | 2,166 |
| May 9, 2022 | $23.14 | $24.35 | $23.14 | $23.25 | -4.24% | 11,821 |
| May 2, 2022 | $24.35 | $24.38 | $24.28 | $24.28 | -0.25% | 1,960 |
| Apr 25, 2022 | $24.53 | $24.55 | $24.15 | $24.34 | +0.87% | 7,619 |
| Apr 18, 2022 | $24.95 | $24.96 | $24.13 | $24.13 | -5.04% | 37,987 |
| Apr 11, 2022 | $25.16 | $25.41 | $24.75 | $25.41 | +1.72% | 8,726 |
| Apr 4, 2022 | $25.33 | $25.35 | $24.95 | $24.98 | -1.38% | 3,766 |
| Mar 28, 2022 | $24.75 | $25.37 | $24.75 | $25.33 | +2.47% | 32,445 |
| Mar 21, 2022 | $25.37 | $25.40 | $24.34 | $24.72 | -2.10% | 13,093 |
| Mar 14, 2022 | $25.13 | $25.32 | $25.00 | $25.25 | -0.79% | 7,357 |
| Mar 7, 2022 | $25.58 | $25.58 | $25.01 | $25.45 | -0.51% | 5,439 |
| Feb 28, 2022 | $25.49 | $25.60 | $24.80 | $25.58 | -0.04% | 25,617 |
| Feb 22, 2022 | $25.67 | $25.67 | $24.87 | $25.59 | +2.28% | 10,318 |
| Feb 14, 2022 | $24.93 | $26.31 | $24.30 | $25.02 | +0.36% | 19,252 |
| Feb 7, 2022 | $25.81 | $26.15 | $24.93 | $24.93 | -3.40% | 49,072 |
| Jan 31, 2022 | $25.85 | $26.07 | $25.65 | $25.81 | -0.17% | 1,160 |
| Jan 24, 2022 | $26.29 | $27.77 | $25.85 | $25.85 | -2.64% | 19,625 |
| Jan 18, 2022 | $26.25 | $26.69 | $26.25 | $26.55 | +0.08% | 14,038 |
| Jan 10, 2022 | $26.79 | $27.23 | $26.50 | $26.53 | -0.79% | 5,771 |
| Jan 3, 2022 | $26.30 | $26.85 | $26.25 | $26.74 | +1.67% | 18,855 |
| Dec 27, 2021 | $26.20 | $26.47 | $25.97 | $26.30 | +0.38% | 91,565 |
| Dec 20, 2021 | $26.00 | $26.20 | $26.00 | $26.20 | +0.77% | 16,271 |
| Dec 13, 2021 | $25.80 | $26.20 | $25.60 | $26.00 | +1.17% | 10,478 |
| Dec 6, 2021 | $26.22 | $26.28 | $25.35 | $25.70 | -2.36% | 38,653 |
| Nov 29, 2021 | $26.15 | $26.32 | $25.65 | $26.32 | +0.65% | 4,358 |
| Nov 22, 2021 | $25.70 | $26.15 | $25.67 | $26.15 | +1.29% | 11,871 |
| Nov 15, 2021 | $25.60 | $26.25 | $25.60 | $25.82 | -0.14% | 54,050 |
| Nov 8, 2021 | $25.92 | $25.96 | $25.56 | $25.85 | +0.39% | 65,547 |
| Nov 1, 2021 | $25.55 | $25.83 | $25.52 | $25.75 | -0.39% | 91,117 |
| Oct 25, 2021 | $25.69 | $25.85 | $25.50 | $25.85 | -0.19% | 22,403 |
| Oct 18, 2021 | $25.42 | $26.00 | $25.42 | $25.90 | +0.86% | 40,819 |
| Oct 11, 2021 | $25.26 | $25.68 | $25.17 | $25.68 | +0.82% | 10,853 |
| Oct 4, 2021 | $25.62 | $25.81 | $25.17 | $25.47 | -2.00% | 20,763 |
| Sep 27, 2021 | $25.90 | $26.03 | $25.60 | $25.99 | +0.46% | 17,340 |
| Sep 20, 2021 | $25.64 | $26.00 | $25.64 | $25.87 | 0.00% | 6,241 |
| Sep 13, 2021 | $26.65 | $26.65 | $25.69 | $25.87 | -2.93% | 6,109 |
| Sep 7, 2021 | $26.55 | $26.65 | $26.00 | $26.65 | +0.38% | 7,011 |
| Aug 30, 2021 | $26.03 | $26.55 | $26.03 | $26.55 | +2.00% | 1,982 |
| Aug 23, 2021 | $25.88 | $26.61 | $25.86 | $26.03 | +0.70% | 16,280 |
| Aug 16, 2021 | $25.75 | $26.00 | $25.56 | $25.85 | +0.98% | 16,242 |
| Aug 9, 2021 | $25.82 | $25.82 | $25.54 | $25.60 | -0.66% | 15,352 |
| Aug 2, 2021 | $25.65 | $26.26 | $25.57 | $25.77 | -0.04% | 88,428 |
| Jul 26, 2021 | $25.67 | $26.26 | $25.55 | $25.78 | +0.52% | 49,047 |
| Jul 19, 2021 | $25.59 | $25.77 | $25.53 | $25.65 | -0.37% | 74,786 |
| Jul 12, 2021 | $25.74 | $25.98 | $25.65 | $25.74 | +0.20% | 124,095 |
| Jul 6, 2021 | $25.75 | $25.75 | $25.45 | $25.69 | +0.23% | 261,045 |
| Jun 29, 2021 | $25.30 | $25.64 | $25.16 | $25.63 | – | 1,136,332 |
Seasonality
CTO.PA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | -1.1% | -2.2% | 3.0% | -2.0% | -0.4% | 3.7% | 2.0% | -3.4% | -1.1% | 3.4% | 0.5% |
| Months up | 2 of 5 | 2 of 5 | 0 of 5 | 4 of 5 | 1 of 5 | 2 of 5 | 5 of 6 | 4 of 6 | 1 of 6 | 3 of 6 | 4 of 5 | 2 of 5 |
| 2026 | -1.0% | 3.3% | -1.7% | 3.5% | -0.7% | 2.5% | 1.4% | 1.5% | -8.9% | 3.2% | ||
| 2025 | -2.0% | -6.1% | -1.9% | 4.9% | 1.2% | -5.7% | 6.7% | 3.8% | -2.7% | -1.6% | 1.3% | -1.6% |
| 2024 | 3.6% | 1.3% | -2.1% | 8.3% | -4.1% | -2.5% | 8.6% | 5.7% | 3.6% | 4.0% | -3.3% | -0.6% |
| 2023 | 6.4% | -3.0% | -5.2% | 1.6% | -3.8% | 5.0% | 0.0% | -0.4% | -5.1% | -3.4% | 9.9% | 5.7% |
| 2022 | -1.7% | -1.0% | -0.2% | -3.2% | -2.6% | -1.4% | 4.4% | -0.4% | -6.6% | -9.6% | 7.6% | -2.6% |
| 2021 | 1.4% | 1.8% | -0.8% | 0.7% | 1.5% | 1.7% |