The Campbell's Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	99.770	99.770	99.750	99.750	97.704	6
2026-04-24	103.60	103.60	103.60	103.60	101.47	0
2026-04-23	103.60	103.60	103.60	103.60	101.47	2
2026-04-22	104.61	104.61	104.61	104.61	102.46	1
2026-04-20	104.96	104.96	104.65	104.65	102.50	3
2026-04-17	106.25	106.25	104.70	104.70	102.55	379
2026-04-16	104.50	104.50	104.50	104.50	102.36	2
2026-04-15	99.900	101.60	99.900	101.60	99.516	301
2026-04-14	100.00	100.00	98.700	98.700	96.675	202
2026-04-13	100.90	100.90	100.00	100.10	98.046	104
2026-04-10	103.00	103.00	103.00	103.00	100.89	1
2026-04-09	105.00	105.69	104.72	105.69	103.52	163
2026-04-08	107.36	107.36	105.34	105.50	103.34	875
2026-04-07	109.50	109.50	108.10	108.10	105.88	824
2026-04-06	115.96	115.96	115.96	115.96	113.58	0
2026-04-02	115.96	115.96	115.96	115.96	113.58	0
2026-04-01	115.96	115.96	115.96	115.96	113.58	0
2026-03-31	115.96	115.96	115.96	115.96	112.26	2
2026-03-30	116.00	117.00	115.96	115.96	112.26	455
2026-03-27	113.15	115.72	113.15	115.72	112.03	2,435
2026-03-26	109.00	109.00	109.00	109.00	105.53	0
2026-03-25	109.00	109.00	109.00	109.00	105.53	3
2026-03-24	110.00	110.00	110.00	110.00	106.49	0
2026-03-23	110.00	110.00	110.00	110.00	106.49	1
2026-03-20	111.76	112.50	111.76	112.25	108.67	36
2026-03-19	111.23	111.23	110.55	110.55	107.03	9
2026-03-18	112.00	112.00	110.00	110.00	106.49	492
2026-03-17	114.29	114.29	111.76	112.35	108.77	329
2026-03-16	114.46	114.46	114.46	114.46	110.81	2
2026-03-13	113.53	113.53	113.53	113.53	109.91	0
2026-03-12	120.09	120.09	113.53	113.53	109.91	505
2026-03-11	121.25	126.00	115.85	120.09	116.26	2,069
2026-03-10	129.49	129.50	127.60	127.60	123.53	1,215
2026-03-09	136.46	136.46	131.10	131.10	126.92	945
2026-03-06	134.03	135.25	133.90	135.10	130.79	1,195
2026-03-05	132.73	134.50	132.50	134.25	129.97	676
2026-03-04	135.00	135.00	131.15	131.15	126.97	2,167
2026-03-03	137.25	139.00	137.25	139.00	134.57	415
2026-03-02	139.50	139.70	135.65	135.65	131.33	305
2026-02-27	139.00	139.75	138.66	139.75	135.30	515
2026-02-26	134.15	134.15	134.15	134.15	129.87	0
2026-02-25	137.00	137.00	134.15	134.15	129.87	695
2026-02-24	141.25	143.00	140.00	140.00	135.54	218
2026-02-23	138.00	141.54	137.95	141.10	136.60	17
2026-02-20	139.50	139.86	138.30	138.30	133.89	302
2026-02-19	141.35	141.35	140.70	140.70	136.22	190
2026-02-18	145.35	145.35	145.35	145.35	140.72	7
2026-02-13	154.20	154.20	154.20	154.20	149.29	7
2026-02-12	153.40	153.40	153.40	153.40	148.51	7
2026-02-11	151.20	151.20	151.20	151.20	146.38	7
2026-02-10	149.30	149.30	149.30	149.30	144.54	0
2026-02-09	149.30	149.30	149.30	149.30	144.54	0
2026-02-06	149.30	149.30	149.30	149.30	144.54	7
2026-02-05	149.50	151.45	149.50	151.35	146.53	572
2026-02-04	145.25	150.00	145.25	150.00	145.22	2,760
2026-02-03	142.50	142.92	141.12	141.12	136.62	383
2026-02-02	148.70	148.70	143.50	143.50	138.93	174
2026-01-30	146.80	147.60	146.80	147.60	142.90	940
2026-01-29	144.18	144.18	144.18	144.18	139.59	8
2026-01-28	142.80	142.80	142.80	142.80	138.25	0

← NewerPage 3 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.