The Campbell's Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	142.83	142.83	142.80	142.80	138.25	9
2026-01-26	142.52	143.46	142.52	143.46	138.89	13
2026-01-23	140.00	140.00	140.00	140.00	135.54	0
2026-01-22	140.00	140.00	140.00	140.00	135.54	8
2026-01-21	140.25	140.25	138.88	138.88	134.45	2
2026-01-20	140.25	140.25	140.25	140.25	135.78	0
2026-01-19	140.25	140.25	140.25	140.25	135.78	0
2026-01-16	141.75	141.95	140.25	140.25	135.78	379
2026-01-15	142.00	143.64	141.70	143.64	139.06	38
2026-01-14	140.70	140.70	140.70	140.70	136.22	0
2026-01-13	141.00	141.00	140.55	140.70	136.22	57
2026-01-12	141.82	141.82	141.00	141.00	136.51	9
2026-01-09	142.74	142.74	142.74	142.74	138.19	29
2026-01-08	150.22	150.22	142.21	142.21	137.68	4
2026-01-07	141.96	141.96	141.96	141.96	137.44	0
2026-01-06	141.96	141.96	141.96	141.96	136.06	40
2026-01-05	152.49	152.49	144.50	144.50	138.49	225
2026-01-02	152.50	152.85	150.50	150.75	144.48	101
2025-12-30	156.16	156.16	154.25	154.25	147.83	172
2025-12-29	157.70	157.70	157.70	157.70	151.14	1
2025-12-26	155.70	155.70	155.70	155.70	149.22	7
2025-12-23	156.80	156.80	153.92	153.92	147.52	422
2025-12-22	159.52	162.30	159.52	162.30	155.55	8
2025-12-19	158.24	158.24	158.24	158.24	151.66	7
2025-12-18	159.36	159.36	159.36	159.36	152.73	7
2025-12-17	157.35	157.35	157.35	157.35	150.81	0
2025-12-16	157.35	157.35	157.35	157.35	150.81	7
2025-12-15	153.76	153.76	153.76	153.76	147.36	40
2025-12-12	154.65	154.65	154.65	154.65	148.22	0
2025-12-11	154.65	154.65	154.65	154.65	148.22	7
2025-12-10	153.13	153.75	153.13	153.30	146.92	214
2025-12-09	160.64	160.64	153.60	153.60	147.21	631
2025-12-08	163.84	164.64	163.04	164.64	157.79	747
2025-12-05	155.10	155.10	155.10	155.10	148.65	0
2025-12-04	158.00	158.00	155.10	155.10	148.65	416
2025-12-03	160.80	160.80	160.80	160.80	154.11	7
2025-12-02	161.28	161.50	158.25	158.25	151.67	551
2025-12-01	162.56	162.56	162.56	162.56	155.80	0
2025-11-28	162.56	162.56	162.56	162.56	155.80	7
2025-11-27	163.20	163.20	163.20	163.20	156.41	0
2025-11-26	165.60	165.60	163.20	163.20	156.41	22
2025-11-25	164.35	164.35	163.25	163.25	156.46	150
2025-11-24	168.47	168.47	168.47	168.47	161.46	7
2025-11-21	164.96	164.96	164.96	164.96	158.10	0
2025-11-19	164.96	164.96	164.96	164.96	158.10	0
2025-11-18	164.96	164.96	164.96	164.96	158.10	7
2025-11-17	164.39	164.39	164.39	164.39	157.55	0
2025-11-14	164.39	164.39	164.39	164.39	157.55	7
2025-11-13	166.26	166.26	166.26	166.26	159.34	0
2025-11-12	166.26	166.26	166.26	166.26	159.34	7
2025-11-11	163.36	163.36	163.36	163.36	156.57	0
2025-11-10	163.36	163.36	163.36	163.36	156.57	6
2025-11-07	162.55	162.55	162.55	162.55	155.79	0
2025-11-06	162.40	162.55	162.40	162.55	155.79	40
2025-11-05	161.44	161.44	161.44	161.44	154.73	6
2025-11-04	160.00	160.00	160.00	160.00	153.35	0
2025-11-03	164.48	164.48	160.00	160.00	153.35	7
2025-10-31	164.48	164.48	164.48	164.48	157.64	0
2025-10-30	164.48	164.48	164.48	164.48	157.64	6
2025-10-29	161.84	161.84	161.84	161.84	155.11	5

← NewerPage 4 of 5 · 246 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.