The Campbell's Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	168.13	168.13	168.13	168.13	161.14	0
2025-10-27	168.13	168.13	168.13	168.13	161.14	5
2025-10-24	167.28	167.28	167.28	167.28	160.32	0
2025-10-23	167.28	167.28	167.28	167.28	160.32	6
2025-10-22	166.43	166.43	166.43	166.43	159.51	0
2025-10-21	166.43	166.43	166.43	166.43	159.51	0
2025-10-20	166.43	166.43	166.43	166.43	159.51	6
2025-10-17	167.04	167.04	167.04	167.04	160.09	0
2025-10-16	168.00	168.00	167.04	167.04	160.09	166
2025-10-15	162.50	162.50	162.50	162.50	155.74	0
2025-10-14	162.50	162.50	162.50	162.50	155.74	0
2025-10-13	163.40	163.40	162.50	162.50	155.74	165
2025-10-10	166.40	167.00	166.00	167.00	160.05	290
2025-10-09	163.36	163.36	160.75	160.75	154.06	160
2025-10-08	172.23	172.23	163.60	163.60	156.80	77
2025-10-07	181.80	181.80	181.80	181.80	174.24	0
2025-10-06	181.80	181.80	181.80	181.80	174.24	0
2025-10-03	181.80	181.80	181.80	181.80	174.24	0
2025-10-02	181.80	181.80	181.80	181.80	174.24	0
2025-10-01	181.80	181.80	181.80	181.80	174.24	0
2025-09-30	181.80	181.80	181.80	181.80	172.83	0
2025-09-29	181.80	181.80	181.80	181.80	172.83	0
2025-09-26	181.80	181.80	181.80	181.80	172.83	0
2025-09-25	181.80	181.80	181.80	181.80	172.83	30
2025-09-24	178.56	178.56	178.56	178.56	169.75	0
2025-09-23	178.56	178.56	178.56	178.56	169.75	6
2025-09-22	179.10	179.10	179.10	179.10	170.26	1
2025-09-19	182.52	182.52	182.52	182.52	173.51	0
2025-09-18	182.52	182.52	182.52	182.52	173.51	0
2025-09-17	182.52	182.52	182.52	182.52	173.51	0
2025-09-16	182.52	182.52	182.52	182.52	173.51	0
2025-09-15	182.52	182.52	182.52	182.52	173.51	1
2025-09-12	182.52	182.52	182.52	182.52	173.51	0
2025-09-11	182.52	182.52	182.52	182.52	173.51	0
2025-09-10	182.52	182.52	182.52	182.52	173.51	0
2025-09-09	182.52	182.52	182.52	182.52	173.51	1
2025-09-08	180.20	180.20	180.20	180.20	171.31	0
2025-09-05	180.20	180.20	180.20	180.20	171.31	0
2025-09-04	180.20	180.20	180.20	180.20	171.31	0
2025-09-03	181.39	181.39	180.20	180.20	171.31	15
2025-09-02	175.27	175.27	175.27	175.27	166.62	0
2025-09-01	175.27	175.27	175.27	175.27	166.62	0
2025-08-29	175.27	175.27	175.27	175.27	166.62	0
2025-08-28	175.27	175.27	175.27	175.27	166.62	0
2025-08-27	175.27	175.27	175.27	175.27	166.62	0
2025-08-26	175.27	175.27	175.27	175.27	166.62	0
2025-08-25	175.27	175.27	175.27	175.27	166.62	0
2025-08-22	175.27	175.27	175.27	175.27	166.62	0
2025-08-21	175.27	175.27	175.27	175.27	166.62	0
2025-08-20	175.27	175.27	175.27	175.27	166.62	0
2025-08-19	175.27	175.27	175.27	175.27	166.62	0
2025-08-18	175.27	175.27	175.27	175.27	166.62	0
2025-08-15	175.27	175.27	175.27	175.27	166.62	0
2025-08-14	175.27	175.27	175.27	175.27	166.62	0
2025-08-13	175.27	175.27	175.27	175.27	166.62	1
2025-08-12	178.38	178.38	178.38	178.38	169.58	0
2025-08-11	178.38	178.38	178.38	178.38	169.58	0
2025-08-08	178.38	178.38	178.38	178.38	169.58	0
2025-08-07	178.38	178.38	178.38	178.38	169.58	0
2025-08-06	178.38	178.38	178.38	178.38	169.58	0

← NewerPage 5 of 21 · 1,245 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.