Coty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	19.130	19.290	19.130	19.290	19.290	131
2022-08-10	18.750	19.020	18.750	18.900	18.900	512
2022-08-05	19.680	19.680	19.680	19.680	19.680	7
2022-08-04	19.680	19.860	19.680	19.860	19.860	20
2022-08-03	19.660	19.660	19.660	19.660	19.660	120
2022-08-02	19.680	19.680	19.680	19.680	19.680	1
2022-08-01	19.910	19.910	19.910	19.910	19.910	1
2022-07-28	19.880	19.950	19.880	19.910	19.910	1,890
2022-07-27	20.120	20.260	20.120	20.260	20.260	6
2022-07-26	20.260	20.260	20.260	20.260	20.260	3,340
2022-07-21	21.810	21.860	21.750	21.860	21.860	1,414
2022-07-19	20.680	20.700	20.680	20.680	20.680	20
2022-07-18	20.040	20.080	19.750	19.750	19.750	1,269
2022-07-14	19.450	19.450	19.450	19.450	19.450	200
2022-07-12	20.000	20.000	20.000	20.000	20.000	36
2022-07-08	20.330	20.330	20.330	20.330	20.330	770
2022-07-07	21.180	21.180	21.040	21.040	21.040	17
2022-07-06	21.000	21.000	21.000	21.000	21.000	10
2022-07-01	20.650	20.650	20.650	20.650	20.650	1
2022-06-30	20.860	20.930	20.800	20.930	20.930	359
2022-06-29	20.500	20.540	20.320	20.320	20.320	239
2022-06-27	21.070	21.340	21.070	21.340	21.340	1,781
2022-06-24	21.060	21.060	21.060	21.060	21.060	2,160
2022-06-23	19.160	19.420	19.160	19.400	19.400	214
2022-06-21	18.980	18.980	18.980	18.980	18.980	226
2022-06-17	18.480	18.480	17.960	18.020	18.020	36
2022-06-15	18.510	18.600	18.480	18.480	18.480	322
2022-06-13	16.860	16.860	16.860	16.860	16.860	13
2022-06-10	17.630	17.630	17.630	17.630	17.630	160
2022-06-09	17.280	17.280	17.200	17.200	17.200	2
2022-06-08	17.800	17.800	17.800	17.800	17.800	1
2022-06-07	17.540	17.540	17.540	17.540	17.540	6
2022-06-06	17.220	17.320	17.220	17.320	17.320	1,496
2022-05-31	16.600	16.960	16.600	16.760	16.760	2,286
2022-05-30	16.290	16.290	16.290	16.290	16.290	5
2022-05-27	16.580	16.870	16.570	16.870	16.870	2,797
2022-05-26	15.300	15.790	15.300	15.790	15.790	1,082
2022-05-25	14.950	14.950	14.950	14.950	14.950	30
2022-05-24	14.640	14.640	14.450	14.540	14.540	4,421
2022-05-23	15.170	15.170	15.070	15.070	15.070	514
2022-05-20	15.170	15.170	15.170	15.170	15.170	530
2022-05-19	15.100	15.520	14.780	15.520	15.520	4,070
2022-05-18	15.700	15.700	15.700	15.700	15.700	20
2022-05-17	16.300	16.300	16.300	16.300	16.300	1,740
2022-05-16	16.700	16.700	15.850	15.850	15.850	2,583
2022-05-13	16.500	17.110	16.500	16.700	16.700	2,143
2022-05-12	16.520	16.520	16.320	16.320	16.320	67
2022-05-11	15.900	16.020	15.900	16.020	16.020	6
2022-05-10	16.710	16.710	15.710	16.000	16.000	4,893
2022-05-09	17.670	17.710	17.000	17.710	17.710	1,096
2022-05-06	18.510	18.510	18.510	18.510	18.510	6
2022-05-05	18.620	18.650	18.620	18.620	18.620	6,750
2022-05-04	19.390	19.390	19.390	19.390	19.390	840
2022-05-03	19.480	19.520	19.100	19.500	19.500	15,290
2022-05-02	19.900	19.940	19.900	19.940	19.940	5
2022-04-29	20.130	20.400	20.130	20.270	20.270	465
2022-04-28	20.100	20.100	20.100	20.100	20.100	25
2022-04-27	19.970	19.970	19.960	19.960	19.960	220
2022-04-25	19.250	20.000	19.250	19.930	19.930	4,505
2022-04-22	19.400	19.500	19.400	19.400	19.400	4,555

← NewerPage 12 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.