Coty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	24.130	24.750	24.130	24.750	24.750	115
2023-01-06	23.780	24.130	23.780	24.130	24.130	7
2023-01-05	23.750	24.040	23.750	24.040	24.040	5
2023-01-04	23.950	24.000	23.950	24.000	24.000	101
2023-01-03	23.950	23.950	23.950	23.950	23.950	30
2023-01-02	22.630	22.630	22.630	22.630	22.630	46
2022-12-28	22.280	22.290	22.280	22.290	22.290	20
2022-12-27	22.280	22.280	22.280	22.280	22.280	165
2022-12-22	21.100	21.280	21.100	21.280	21.280	20
2022-12-16	20.890	20.890	20.890	20.890	20.890	20
2022-12-14	22.000	22.000	21.740	21.740	21.740	350
2022-12-13	22.000	22.090	22.000	22.090	22.090	101
2022-12-12	20.920	20.920	20.920	20.920	20.920	75
2022-12-09	20.800	20.920	20.800	20.920	20.920	3
2022-12-02	21.040	21.040	20.980	20.980	20.980	38
2022-11-29	19.160	19.660	19.160	19.660	19.660	223
2022-11-25	20.300	20.300	20.300	20.300	20.300	2
2022-11-22	20.360	20.360	20.360	20.360	20.360	3
2022-11-21	20.500	20.500	20.360	20.360	20.360	16
2022-11-17	20.360	20.360	20.360	20.360	20.360	15
2022-11-11	16.510	20.360	16.510	20.360	20.360	8,544
2022-11-09	16.320	16.320	16.320	16.320	16.320	10
2022-11-04	16.980	17.300	16.980	17.300	17.300	5,955
2022-11-03	16.300	16.780	16.290	16.780	16.780	5,050
2022-10-31	17.460	17.460	17.460	17.460	17.460	1
2022-10-28	17.610	17.610	17.610	17.610	17.610	5
2022-10-27	17.500	17.500	17.500	17.500	17.500	800
2022-10-26	17.820	17.820	17.820	17.820	17.820	5
2022-10-25	17.360	17.720	17.350	17.720	17.720	8,034
2022-10-21	16.240	16.720	16.240	16.640	16.640	2,007
2022-10-20	17.000	17.000	16.480	16.480	16.480	6,010
2022-10-19	17.450	17.460	17.450	17.460	17.460	20
2022-10-18	17.980	18.450	17.980	18.450	18.450	3,046
2022-10-17	17.460	17.520	17.460	17.520	17.520	2,003
2022-10-14	17.390	17.600	17.390	17.600	17.600	4,300
2022-10-13	17.400	17.400	17.400	17.400	17.400	1,000
2022-10-11	16.780	16.780	16.780	16.780	16.780	100
2022-10-10	16.340	16.540	16.340	16.540	16.540	7
2022-10-07	17.420	17.420	16.450	16.450	16.450	10,226
2022-10-06	17.790	18.080	17.790	18.080	18.080	3,011
2022-10-04	17.440	17.440	17.440	17.440	17.440	21
2022-10-03	16.640	17.040	16.640	17.040	17.040	10
2022-09-30	17.440	17.440	17.140	17.140	17.140	3,003
2022-09-27	19.600	19.600	18.360	18.360	18.360	5,025
2022-09-26	19.060	19.650	19.060	19.650	19.650	3,070
2022-09-23	19.050	19.060	19.050	19.060	19.060	3,004
2022-09-22	20.230	20.340	20.060	20.340	20.340	86
2022-09-21	20.160	21.320	20.160	21.320	21.320	55
2022-09-20	20.160	20.160	20.160	20.160	20.160	16
2022-09-14	20.400	20.400	20.400	20.400	20.400	20
2022-09-12	20.620	20.620	20.620	20.620	20.620	1,000
2022-09-09	19.650	19.750	19.650	19.750	19.750	3,010
2022-09-08	19.150	19.360	19.150	19.270	19.270	3,008
2022-09-06	19.320	19.320	19.150	19.150	19.150	2
2022-09-02	19.180	19.520	19.180	19.280	19.280	26,062
2022-08-31	20.400	20.400	20.400	20.400	20.400	1
2022-08-29	19.880	19.880	19.880	19.880	19.880	1
2022-08-25	20.000	20.420	20.000	20.420	20.420	6
2022-08-18	20.320	20.320	20.240	20.240	20.240	8
2022-08-16	20.220	20.290	20.220	20.290	20.290	503

← NewerPage 11 of 15 · 842 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.