Coty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	29.430	29.430	29.430	29.430	29.430	3
2023-07-26	29.430	29.430	29.430	29.430	29.430	1
2023-07-25	29.700	29.700	29.700	29.700	29.700	20
2023-07-24	28.650	28.650	28.650	28.650	28.650	259
2023-07-11	31.290	31.290	31.290	31.290	31.290	1
2023-07-10	31.800	31.800	31.800	31.800	31.800	43
2023-07-07	30.450	30.450	30.450	30.450	30.450	2
2023-07-05	30.400	30.400	30.400	30.400	30.400	5
2023-06-28	29.490	29.490	29.490	29.490	29.490	6
2023-06-23	29.560	29.560	29.560	29.560	29.560	4
2023-06-22	29.700	29.700	29.700	29.700	29.700	1
2023-06-21	29.140	29.700	29.140	29.700	29.700	82
2023-06-12	27.510	27.510	27.510	27.510	27.510	5
2023-06-01	27.510	27.510	27.510	27.510	27.510	10
2023-05-25	27.630	27.630	27.630	27.630	27.630	2
2023-05-23	27.570	27.570	27.570	27.570	27.570	2
2023-05-22	27.870	27.990	27.810	27.990	27.990	62
2023-05-17	27.870	27.870	27.870	27.870	27.870	1
2023-05-16	27.720	27.720	27.720	27.720	27.720	3
2023-05-12	27.540	27.540	27.540	27.540	27.540	10
2023-05-10	29.310	29.310	29.310	29.310	29.310	10
2023-05-03	29.250	29.640	29.250	29.640	29.640	2
2023-04-25	30.480	30.480	30.270	30.480	30.480	3
2023-04-24	31.000	31.000	31.000	31.000	31.000	34
2023-04-17	30.390	30.390	30.390	30.390	30.390	1
2023-04-14	30.360	30.390	30.360	30.390	30.390	4
2023-04-13	30.200	30.200	30.200	30.200	30.200	2
2023-04-11	30.350	30.350	30.350	30.350	30.350	1
2023-04-03	30.360	30.360	30.360	30.360	30.360	2
2023-03-31	30.630	30.630	30.630	30.630	30.630	44
2023-03-30	29.900	30.480	29.900	30.370	30.370	12
2023-03-29	30.480	30.480	30.480	30.480	30.480	230
2023-03-22	29.990	29.990	29.640	29.640	29.640	5
2023-03-20	27.750	28.620	27.750	28.620	28.620	7
2023-03-15	28.620	28.620	28.620	28.620	28.620	7
2023-03-09	28.620	28.620	28.620	28.620	28.620	1,149
2023-03-06	29.980	29.980	29.880	29.910	29.910	13
2023-03-03	29.980	29.980	29.980	29.980	29.980	10
2023-03-01	29.230	29.230	29.230	29.230	29.230	7
2023-02-27	28.640	29.110	28.640	29.110	29.110	26
2023-02-23	28.990	28.990	28.990	28.990	28.990	1
2023-02-15	29.190	29.190	29.190	29.190	29.190	120
2023-02-14	29.000	29.190	29.000	29.190	29.190	641
2023-02-13	28.230	28.230	28.170	28.170	28.170	25
2023-02-08	27.360	28.230	25.740	25.740	25.740	212
2023-02-07	26.060	26.150	26.060	26.120	26.120	7
2023-02-02	25.750	26.200	25.750	26.060	26.060	34
2023-01-31	25.300	25.300	25.300	25.300	25.300	1
2023-01-30	25.270	25.270	25.050	25.050	25.050	16
2023-01-25	24.970	24.970	24.970	24.970	24.970	300
2023-01-24	24.680	25.180	24.680	25.180	25.180	411
2023-01-23	24.480	24.480	24.480	24.480	24.480	163
2023-01-19	24.440	24.440	24.440	24.440	24.440	1
2023-01-18	24.120	24.120	24.120	24.120	24.120	50
2023-01-17	24.200	24.460	24.200	24.460	24.460	208
2023-01-16	24.100	24.200	24.100	24.200	24.200	11
2023-01-13	23.990	23.990	23.990	23.990	23.990	1
2023-01-12	23.990	23.990	23.990	23.990	23.990	6
2023-01-11	24.730	24.730	24.180	24.470	24.470	72
2023-01-10	24.790	24.960	24.790	24.960	24.960	3

← NewerPage 10 of 14 · 837 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-17	0.3193 USD
2020-02-14	0.2115 USD
2019-11-14	0.2528 USD
2019-11-13	0.3878 USD
2019-09-06	0.2602 USD
2019-09-05	0.1724 USD
2019-06-05	0.2394 USD
2019-02-26	0.2397 USD

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