Coty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	24.950	24.950	24.500	24.600	24.600	267
2022-01-13	27.000	27.000	25.710	25.710	25.710	46
2022-01-12	26.600	26.670	26.160	26.200	26.200	462
2022-01-11	27.130	27.130	26.330	26.760	26.760	239
2022-01-07	28.930	28.930	28.440	28.590	28.590	112
2022-01-06	29.250	29.280	29.250	29.280	29.280	18
2022-01-05	30.170	30.170	29.560	29.560	29.560	261
2022-01-04	30.590	30.650	29.970	30.280	30.280	1,429
2022-01-03	29.490	30.270	29.490	30.240	30.240	1,886
2021-12-30	29.190	29.370	29.070	29.200	29.200	215
2021-12-29	29.640	29.910	29.370	29.490	29.490	1,981
2021-12-28	29.430	29.970	29.430	29.490	29.490	9,840
2021-12-27	29.490	29.700	29.430	29.430	29.430	4,883
2021-12-23	30.120	30.120	29.700	29.850	29.850	1,584
2021-12-22	28.860	29.460	28.860	29.440	29.440	920
2021-12-21	27.520	29.190	27.520	29.160	29.160	1,393
2021-12-20	27.300	27.300	26.700	26.970	26.970	268
2021-12-17	27.770	27.770	27.360	27.750	27.750	84
2021-12-16	28.580	28.760	27.630	27.630	27.630	519
2021-12-15	27.910	27.910	27.800	27.800	27.800	232
2021-12-14	27.380	27.810	27.380	27.770	27.770	561
2021-12-13	28.580	28.580	27.240	27.420	27.420	180
2021-12-10	28.590	28.590	28.540	28.540	28.540	1,911
2021-12-09	28.090	28.680	27.610	28.390	28.390	456
2021-12-08	28.210	28.470	28.130	28.470	28.470	1,430
2021-12-07	28.200	28.380	28.190	28.190	28.190	43
2021-12-06	26.830	27.930	26.830	27.930	27.930	2,500
2021-12-03	27.060	27.150	26.790	26.790	26.790	361
2021-12-02	26.700	27.210	26.610	27.210	27.210	943
2021-12-01	27.850	27.870	26.700	26.700	26.700	667
2021-11-30	27.950	27.950	26.820	27.360	27.360	726
2021-11-29	27.060	28.140	27.060	27.830	27.830	173
2021-11-26	27.210	27.270	26.890	26.890	26.890	4,569
2021-11-25	28.910	28.910	28.560	28.580	28.580	306
2021-11-24	28.120	28.910	28.120	28.910	28.910	32
2021-11-23	28.770	28.770	28.570	28.650	28.650	4,972
2021-11-22	29.180	29.180	28.260	28.350	28.350	5,157
2021-11-19	29.660	29.660	28.980	29.010	29.010	12,888
2021-11-18	30.150	30.480	29.640	30.060	30.060	8,460
2021-11-17	30.220	30.660	29.490	29.670	29.670	11,691
2021-11-16	30.040	30.050	29.510	29.510	29.510	1,824
2021-11-12	29.500	30.050	29.340	30.050	30.050	438
2021-11-11	28.800	29.130	28.770	29.130	29.130	16
2021-11-10	28.470	29.460	28.340	28.690	28.690	1,492
2021-11-09	30.000	30.000	28.770	28.820	28.820	27,519
2021-11-08	26.820	29.500	24.890	29.500	29.500	8,767
2021-11-05	25.310	25.410	25.080	25.410	25.410	2,024
2021-11-04	25.450	25.800	25.200	25.200	25.200	2,371
2021-11-03	25.000	25.600	25.000	25.440	25.440	624
2021-11-01	24.400	24.800	24.320	24.800	24.800	834
2021-10-29	23.840	24.200	23.520	23.780	23.780	2,862
2021-10-28	23.000	23.400	23.000	23.360	23.360	599
2021-10-27	23.810	23.810	23.000	23.000	23.000	513
2021-10-26	23.050	24.050	23.050	23.750	23.750	4,324
2021-10-25	22.700	22.700	22.220	22.300	22.300	2,222
2021-10-22	22.680	23.100	22.680	22.700	22.700	6,864
2021-10-21	21.720	22.360	21.650	22.360	22.360	2,914
2021-10-20	20.980	21.700	20.900	21.360	21.360	11,831
2021-10-19	21.120	21.180	20.900	20.980	20.980	2,052
2021-10-18	21.520	21.620	21.350	21.420	21.420	889

← NewerPage 14 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.