Coty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.010	6.010	6.010	6.010	6.010	1
2026-04-29	6.040	6.050	5.990	5.990	5.990	102
2026-04-28	6.000	6.040	6.000	6.040	6.040	801
2026-04-27	6.040	6.040	6.040	6.040	6.040	1
2026-04-24	5.860	6.070	5.860	6.070	6.070	1,003
2026-04-23	5.700	5.860	5.700	5.860	5.860	2,001
2026-04-22	5.850	5.860	5.850	5.860	5.860	29
2026-04-20	5.940	5.940	5.940	5.940	5.940	203
2026-04-17	5.960	6.070	5.960	6.070	6.070	3
2026-04-16	5.730	5.960	5.730	5.960	5.960	21
2026-04-15	5.760	5.820	5.730	5.730	5.730	369
2026-04-14	5.700	5.840	5.670	5.670	5.670	232
2026-04-13	5.660	5.720	5.650	5.700	5.700	1,145
2026-04-10	5.380	5.380	5.300	5.350	5.350	1,632
2026-04-09	5.610	5.610	5.320	5.380	5.380	217
2026-04-08	5.660	5.660	5.610	5.610	5.610	140
2026-04-07	5.380	5.580	5.380	5.420	5.420	2,002
2026-04-06	5.260	5.260	5.260	5.260	5.260	1,000
2026-04-02	5.260	5.260	5.260	5.260	5.260	1
2026-04-01	5.240	5.260	5.240	5.260	5.260	2
2026-03-31	5.200	5.240	5.140	5.140	5.140	1,022
2026-03-30	5.350	5.350	5.300	5.340	5.340	1,511
2026-03-27	5.350	5.350	5.350	5.350	5.350	0
2026-03-26	5.350	5.350	5.350	5.350	5.350	2,000
2026-03-25	5.410	5.410	5.350	5.350	5.350	2,110
2026-03-24	5.500	5.610	5.500	5.500	5.500	256
2026-03-23	5.560	5.760	5.560	5.700	5.700	741
2026-03-20	5.510	5.510	5.510	5.510	5.510	0
2026-03-19	5.510	5.510	5.510	5.510	5.510	0
2026-03-18	5.590	5.590	5.510	5.510	5.510	220
2026-03-17	5.870	5.870	5.690	5.700	5.700	19
2026-03-16	5.820	5.880	5.810	5.810	5.810	111
2026-03-13	5.890	5.890	5.820	5.820	5.820	99
2026-03-12	6.110	6.110	5.870	5.870	5.870	120
2026-03-11	6.180	6.190	5.980	5.980	5.980	213
2026-03-10	6.040	6.040	6.040	6.040	6.040	1
2026-03-09	6.000	6.000	5.930	5.930	5.930	275
2026-03-06	6.440	6.440	6.190	6.270	6.270	1,008
2026-03-05	6.470	6.470	6.440	6.440	6.440	12
2026-03-04	6.540	6.540	6.390	6.390	6.390	2
2026-03-03	6.310	6.390	6.310	6.390	6.390	801
2026-03-02	6.360	6.550	6.310	6.310	6.310	1,309
2026-02-27	6.760	6.840	6.490	6.490	6.490	1,032
2026-02-26	6.940	7.010	6.760	6.760	6.760	224
2026-02-25	6.940	6.940	6.940	6.940	6.940	3
2026-02-24	6.780	6.870	6.780	6.870	6.870	53
2026-02-23	7.030	7.030	6.800	6.820	6.820	820
2026-02-20	6.880	6.950	6.880	6.950	6.950	101
2026-02-19	6.900	6.900	6.790	6.880	6.880	1,613
2026-02-18	6.800	6.800	6.770	6.770	6.770	2,006
2026-02-13	6.500	6.660	6.500	6.660	6.660	5,001
2026-02-12	6.490	6.490	6.490	6.490	6.490	5,001
2026-02-11	6.660	6.660	6.550	6.580	6.580	13
2026-02-10	6.790	6.790	6.790	6.790	6.790	1
2026-02-09	6.970	6.970	6.460	6.560	6.560	4,550
2026-02-06	7.180	7.360	6.490	6.900	6.900	19,612
2026-02-05	8.820	8.960	8.200	8.400	8.400	2,063
2026-02-04	9.000	9.090	8.960	8.960	8.960	30
2026-02-03	8.430	8.590	8.170	8.170	8.170	172
2026-02-02	8.230	8.660	8.230	8.660	8.660	6,109

← NewerPage 3 of 15 · 841 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.