The Campbell's Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	122.00	122.00	122.00	122.00	120.95	0
2026-07-21	122.00	122.00	122.00	122.00	120.95	0
2026-07-20	122.00	122.00	122.00	122.00	120.95	0
2026-07-17	122.00	122.00	122.00	122.00	120.95	0
2026-07-16	122.00	122.00	122.00	122.00	120.95	0
2026-07-15	122.00	122.00	122.00	122.00	120.95	0
2026-07-14	122.00	122.00	122.00	122.00	120.95	0
2026-07-13	122.00	122.00	122.00	122.00	120.95	10
2026-07-10	122.05	122.05	122.05	122.05	121.00	0
2026-07-09	122.05	122.05	122.05	122.05	121.00	0
2026-07-08	122.05	122.05	122.05	122.05	121.00	1
2026-07-07	119.00	120.84	119.00	120.84	119.80	2
2026-07-06	119.45	119.45	119.45	119.45	118.42	0
2026-07-03	119.45	119.45	119.45	119.45	118.42	0
2026-07-02	119.45	119.45	119.45	119.45	118.42	2
2026-07-01	116.43	116.43	116.43	116.43	115.42	0
2026-06-30	116.43	116.43	116.43	116.43	114.04	9
2026-06-29	116.43	116.43	116.43	116.43	114.04	4
2026-06-26	115.92	115.92	115.92	115.92	113.54	0
2026-06-25	115.92	115.92	115.92	115.92	113.54	30
2026-06-24	106.48	106.48	106.48	106.48	104.30	0
2026-06-23	106.48	106.48	106.48	106.48	104.30	0
2026-06-22	106.48	106.48	106.48	106.48	104.30	10
2026-06-19	106.48	106.48	106.48	106.48	104.30	0
2026-06-18	106.48	106.48	106.48	106.48	104.30	0
2026-06-17	107.58	107.58	106.48	106.48	104.30	21
2026-06-16	112.76	112.76	112.76	112.76	110.45	0
2026-06-15	112.76	112.76	112.76	112.76	110.45	2
2026-06-12	117.24	117.24	117.24	117.24	114.83	0
2026-06-11	117.24	117.24	117.24	117.24	114.83	1
2026-06-10	108.25	108.25	108.25	108.25	106.03	0
2026-06-09	108.25	108.25	108.25	108.25	106.03	0
2026-06-08	115.05	115.05	108.25	108.25	106.03	11
2026-06-05	108.24	108.24	108.24	108.24	106.02	0
2026-06-03	108.24	108.24	108.24	108.24	106.02	7
2026-06-02	106.23	106.23	106.23	106.23	104.05	0
2026-06-01	106.23	106.23	106.23	106.23	104.05	11
2026-05-29	106.92	106.92	106.92	106.92	104.73	1
2026-05-28	101.71	101.71	101.71	101.71	99.623	0
2026-05-27	101.71	101.71	101.71	101.71	99.623	0
2026-05-26	101.71	101.71	101.71	101.71	99.623	0
2026-05-25	101.71	101.71	101.71	101.71	99.623	0
2026-05-22	101.58	101.71	101.58	101.71	99.623	300
2026-05-21	99.640	99.640	99.640	99.640	97.596	300
2026-05-20	102.20	102.20	102.20	102.20	100.10	0
2026-05-19	102.06	104.74	102.06	102.20	100.10	151
2026-05-18	101.00	101.00	101.00	101.00	98.928	0
2026-05-15	100.90	101.20	100.90	101.00	98.928	3
2026-05-14	99.000	99.000	99.000	99.000	96.969	0
2026-05-13	100.38	100.38	99.000	99.000	96.969	5
2026-05-12	100.74	100.74	100.74	100.74	98.673	0
2026-05-11	100.74	100.74	100.74	100.74	98.673	150
2026-05-08	102.96	102.96	101.97	102.34	100.24	2,625
2026-05-07	102.20	102.20	102.20	102.20	100.10	1
2026-05-06	102.90	102.90	102.90	102.90	100.79	0
2026-05-05	101.60	102.90	101.60	102.90	100.79	3
2026-05-04	102.10	102.10	101.60	101.60	99.516	11
2026-04-30	102.10	102.10	102.10	102.10	100.01	0
2026-04-29	103.60	103.60	102.10	102.10	100.01	4
2026-04-28	103.40	103.40	102.97	102.97	100.86	8

← NewerPage 2 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.8918 USD
2026-07-01	1.3953 USD
2026-04-01	1.3442 USD
2026-01-07	1.4259 USD
2025-10-01	1.4699 USD
2025-07-02	1.5046 USD
2025-04-02	1.5415 USD
2024-12-30	1.6084 USD
2024-10-02	1.4799 USD
2024-07-02	1.4642 USD
2024-04-03	1.3393 USD
2024-01-03	1.2855 USD
2023-10-04	1.3097 USD
2023-07-05	1.8379 USD
2023-04-05	1.8621 USD
2023-01-04	1.8865 USD
2022-10-05	1.9043 USD
2022-07-06	1.9360 USD
2022-04-06	1.8560 USD
2022-01-05	1.9538 USD
2021-10-06	1.9530 USD
2021-07-13	1.9410 USD
2021-04-07	2.0165 USD
2020-10-07	1.9359 USD
2020-07-14	1.8651 USD
2020-04-08	1.7747 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.