Coty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.790	6.880	6.790	6.880	6.880	6,246
2026-07-24	6.280	6.280	6.280	6.280	6.280	0
2026-07-23	6.670	6.670	6.280	6.280	6.280	1,612
2026-07-22	7.000	7.000	6.830	6.850	6.850	770
2026-07-21	6.860	6.880	6.780	6.880	6.880	145
2026-07-20	6.640	6.720	6.630	6.720	6.720	770
2026-07-17	6.640	6.640	6.630	6.640	6.640	5
2026-07-16	6.300	6.300	6.250	6.250	6.250	929
2026-07-15	6.170	6.170	6.060	6.060	6.060	6,204
2026-07-14	5.740	5.740	5.730	5.730	5.730	2
2026-07-13	5.740	5.740	5.740	5.740	5.740	200
2026-07-10	5.500	5.720	5.500	5.720	5.720	56
2026-07-09	5.450	5.450	5.400	5.400	5.400	79
2026-07-08	5.650	5.650	5.630	5.630	5.630	102
2026-07-07	5.890	5.940	5.700	5.700	5.700	220
2026-07-06	5.820	5.820	5.820	5.820	5.820	4
2026-07-03	5.820	5.820	5.790	5.790	5.790	295
2026-07-02	6.110	6.110	6.000	6.000	6.000	12
2026-07-01	5.740	6.000	5.740	6.000	6.000	1,455
2026-06-30	5.140	5.140	5.140	5.140	5.140	0
2026-06-29	5.140	5.140	5.140	5.140	5.140	5
2026-06-26	5.080	5.080	5.080	5.080	5.080	1
2026-06-25	5.100	5.100	5.020	5.020	5.020	16
2026-06-24	5.210	5.210	5.130	5.130	5.130	401
2026-06-23	4.990	4.990	4.990	4.990	4.990	0
2026-06-22	4.990	4.990	4.990	4.990	4.990	289
2026-06-19	5.000	5.120	5.000	5.120	5.120	2
2026-06-18	4.950	5.000	4.950	5.000	5.000	29
2026-06-17	5.250	5.250	5.250	5.250	5.250	0
2026-06-16	5.240	5.250	5.240	5.250	5.250	10
2026-06-15	5.280	5.330	5.120	5.120	5.120	119
2026-06-12	5.260	5.260	5.250	5.250	5.250	43
2026-06-11	4.700	5.110	4.700	5.110	5.110	101
2026-06-10	4.710	4.710	4.710	4.710	4.710	50
2026-06-09	4.940	4.940	4.940	4.940	4.940	0
2026-06-08	4.940	4.940	4.940	4.940	4.940	0
2026-06-05	4.940	4.940	4.940	4.940	4.940	2
2026-06-03	5.090	5.090	5.090	5.090	5.090	0
2026-06-02	5.090	5.090	5.090	5.090	5.090	20
2026-06-01	5.390	5.390	5.180	5.180	5.180	8
2026-05-29	5.590	5.590	5.590	5.590	5.590	1
2026-05-28	5.670	5.670	5.670	5.670	5.670	1
2026-05-27	5.420	5.460	5.420	5.460	5.460	12
2026-05-26	5.150	5.150	5.150	5.150	5.150	2,000
2026-05-25	5.180	5.180	5.000	5.000	5.000	13
2026-05-22	5.150	5.150	5.150	5.150	5.150	1
2026-05-21	5.010	5.010	5.010	5.010	5.010	0
2026-05-20	5.050	5.050	5.010	5.010	5.010	9
2026-05-19	5.000	5.120	5.000	5.000	5.000	2,232
2026-05-18	5.220	5.230	5.000	5.000	5.000	125
2026-05-15	5.300	5.300	5.220	5.270	5.270	252
2026-05-14	5.490	5.490	5.490	5.490	5.490	0
2026-05-13	5.430	5.490	5.430	5.490	5.490	1,004
2026-05-12	5.560	5.560	5.560	5.560	5.560	1
2026-05-11	5.750	5.780	5.750	5.780	5.780	1,401
2026-05-08	6.080	6.080	6.080	6.080	6.080	1
2026-05-07	6.110	6.110	6.110	6.110	6.110	1
2026-05-06	5.970	6.170	5.970	6.010	6.010	4,512
2026-05-05	5.980	6.100	5.980	6.100	6.100	3
2026-05-04	6.100	6.100	6.100	6.100	6.100	1

← NewerPage 2 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.