The Campbell's Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	178.38	178.38	178.38	178.38	169.58	2
2025-08-04	178.92	178.92	178.92	178.92	170.09	0
2025-08-01	178.92	178.92	178.92	178.92	170.09	5
2025-07-31	184.30	184.30	184.30	184.30	175.21	0
2025-07-30	184.30	184.30	184.30	184.30	175.21	0
2025-07-29	184.30	184.30	184.30	184.30	175.21	0
2025-07-28	184.30	184.30	184.30	184.30	175.21	0
2025-07-25	184.30	184.30	184.30	184.30	175.21	0
2025-07-24	184.30	184.30	184.30	184.30	175.21	0
2025-07-23	184.35	184.35	184.14	184.30	175.21	75
2025-07-22	165.00	165.00	165.00	165.00	156.86	0
2025-07-21	165.00	165.00	165.00	165.00	156.86	0
2025-07-18	165.00	165.00	165.00	165.00	156.86	0
2025-07-17	165.00	165.00	165.00	165.00	156.86	0
2025-07-16	165.00	165.00	165.00	165.00	156.86	0
2025-07-15	165.00	165.00	165.00	165.00	156.86	0
2025-07-14	165.00	165.00	165.00	165.00	156.86	0
2025-07-11	165.00	165.00	165.00	165.00	156.86	0
2025-07-10	165.00	165.00	165.00	165.00	156.86	1
2025-07-09	167.00	167.00	167.00	167.00	158.76	0
2025-07-08	167.00	167.00	167.00	167.00	158.76	1
2025-07-07	169.50	169.50	167.50	169.15	160.80	84
2025-07-04	190.10	190.10	190.10	190.10	180.72	0
2025-07-03	190.10	190.10	190.10	190.10	180.72	5
2025-07-02	169.00	169.00	169.00	169.00	160.66	0
2025-07-01	169.00	169.00	169.00	169.00	159.23	0
2025-06-30	169.00	169.00	169.00	169.00	159.23	0
2025-06-27	170.00	170.00	169.00	169.00	159.23	22
2025-06-26	172.00	172.00	170.75	170.75	160.88	76
2025-06-25	175.25	175.25	174.00	174.00	163.94	55
2025-06-24	177.12	177.12	177.12	177.12	166.88	0
2025-06-23	177.12	177.12	177.12	177.12	166.88	1
2025-06-20	175.00	175.00	175.00	175.00	164.88	0
2025-06-18	175.75	175.75	175.00	175.00	164.88	1
2025-06-17	175.75	175.75	175.50	175.50	165.36	55
2025-06-16	181.00	181.00	176.15	178.20	167.90	285
2025-06-13	182.00	182.00	182.00	182.00	171.48	1
2025-06-12	183.00	183.00	182.50	182.55	172.00	47
2025-06-11	188.80	188.80	185.60	185.60	174.87	421
2025-06-10	190.00	190.00	189.60	189.60	178.64	40
2025-06-09	192.28	192.28	192.28	192.28	181.17	0
2025-06-06	192.28	192.28	192.28	192.28	181.17	5
2025-06-05	192.00	192.00	192.00	192.00	180.90	1
2025-06-04	192.66	192.66	192.66	192.66	181.52	0
2025-06-03	191.00	192.66	190.75	192.66	181.52	17
2025-06-02	196.27	196.27	196.27	196.27	184.92	2
2025-05-30	190.57	190.57	190.57	190.57	179.55	0
2025-05-29	190.57	190.57	190.57	190.57	179.55	0
2025-05-28	190.57	190.57	190.57	190.57	179.55	0
2025-05-27	190.57	190.57	190.57	190.57	179.55	0
2025-05-26	190.57	190.57	190.57	190.57	179.55	0
2025-05-23	190.25	190.57	189.00	190.57	179.55	120
2025-05-22	191.25	192.47	191.25	192.47	181.34	11
2025-05-21	197.50	197.50	194.00	194.00	182.79	165
2025-05-20	201.60	201.60	201.60	201.60	189.95	1
2025-05-19	193.51	193.51	193.51	193.51	182.32	0
2025-05-16	193.51	193.51	193.51	193.51	182.32	0
2025-05-15	193.51	193.51	193.51	193.51	182.32	0
2025-05-14	193.51	193.51	193.51	193.51	182.32	5
2025-05-13	202.50	202.50	202.50	202.50	190.79	0

← NewerPage 6 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.