Coty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	20.250	20.360	20.170	20.360	20.360	8,003
2022-04-19	19.900	20.090	19.850	20.050	20.050	1,301
2022-04-18	19.900	19.900	19.240	19.240	19.240	8,156
2022-04-14	20.140	20.140	20.140	20.140	20.140	1
2022-04-13	20.000	20.480	20.000	20.480	20.480	3,101
2022-04-12	20.220	20.220	19.900	19.900	19.900	3,001
2022-04-11	20.900	20.900	20.400	20.420	20.420	5,309
2022-04-08	20.220	20.400	20.160	20.400	20.400	83
2022-04-07	20.000	20.220	19.590	20.220	20.220	3,704
2022-04-06	19.900	20.360	19.900	20.360	20.360	790
2022-04-05	20.500	20.500	20.500	20.500	20.500	100
2022-04-04	20.520	20.740	20.400	20.740	20.740	2,901
2022-04-01	20.960	20.960	20.960	20.960	20.960	190
2022-03-31	21.200	21.220	21.180	21.180	21.180	129
2022-03-30	21.950	21.950	21.940	21.940	21.940	14
2022-03-28	21.130	21.460	21.120	21.460	21.460	162
2022-03-25	21.100	21.260	21.030	21.130	21.130	2,100
2022-03-24	20.960	21.380	20.960	21.100	21.100	3,046
2022-03-22	22.180	22.180	22.060	22.120	22.120	21
2022-03-21	21.900	21.900	21.900	21.900	21.900	1,180
2022-03-18	22.640	22.740	22.640	22.740	22.740	201
2022-03-17	22.340	22.380	22.340	22.380	22.380	822
2022-03-16	22.100	22.100	22.100	22.100	22.100	1
2022-03-15	21.500	21.660	21.330	21.660	21.660	3,312
2022-03-11	20.610	21.000	20.610	20.920	20.920	2,542
2022-03-10	20.030	20.280	20.030	20.280	20.280	3
2022-03-09	19.370	20.550	19.370	20.190	20.190	1,205
2022-03-08	18.880	19.590	18.830	19.370	19.370	2,200
2022-03-07	20.400	20.520	18.860	18.900	18.900	836
2022-03-04	20.330	20.570	20.330	20.570	20.570	4,798
2022-03-03	23.000	23.000	22.580	22.700	22.700	142
2022-03-02	23.650	23.650	23.190	23.550	23.550	1,830
2022-02-25	22.000	23.500	22.000	23.370	23.370	2,559
2022-02-24	21.010	22.420	20.500	22.420	22.420	6,100
2022-02-23	22.140	22.140	21.850	21.850	21.850	363
2022-02-22	22.740	22.740	22.540	22.680	22.680	37
2022-02-21	23.080	23.080	23.020	23.020	23.020	27
2022-02-18	23.790	23.790	23.790	23.790	23.790	1
2022-02-16	24.220	24.320	24.220	24.320	24.320	9
2022-02-15	23.860	24.480	23.860	24.310	24.310	275
2022-02-14	25.260	25.260	23.740	23.860	23.860	327
2022-02-10	25.000	25.710	25.000	25.260	25.260	181
2022-02-09	25.020	25.020	25.020	25.020	25.020	1,130
2022-02-08	23.210	24.040	23.210	24.040	24.040	1,058
2022-02-07	22.690	22.800	22.480	22.800	22.800	33
2022-02-04	22.700	22.700	22.700	22.700	22.700	5
2022-02-03	22.480	22.700	22.480	22.700	22.700	13
2022-02-02	22.750	22.750	22.480	22.480	22.480	6
2022-02-01	22.550	22.700	22.500	22.500	22.500	334
2022-01-31	21.850	22.320	21.850	22.290	22.290	1,205
2022-01-28	21.510	21.560	21.010	21.100	21.100	2,155
2022-01-27	22.700	22.700	21.770	21.770	21.770	1,758
2022-01-26	23.380	23.380	22.700	22.700	22.700	27
2022-01-25	23.030	23.030	22.580	22.580	22.580	1,706
2022-01-24	21.930	23.030	21.600	23.030	23.030	3,096
2022-01-21	24.030	24.030	23.000	23.030	23.030	6,942
2022-01-20	23.660	23.660	23.260	23.260	23.260	6
2022-01-19	24.000	24.000	23.870	23.870	23.870	3,438
2022-01-18	24.000	24.000	24.000	24.000	24.000	40
2022-01-17	24.290	24.960	24.290	24.330	24.330	190

← NewerPage 13 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.