Coty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	8.130	8.230	8.130	8.230	8.230	1,968
2026-01-29	9.240	9.240	8.060	8.060	8.060	3,411
2026-01-28	8.250	8.250	8.190	8.200	8.200	180
2026-01-27	8.590	8.590	8.190	8.190	8.190	414
2026-01-26	8.700	8.870	8.630	8.630	8.630	3
2026-01-23	8.860	8.870	8.860	8.870	8.870	6
2026-01-22	8.820	8.830	8.740	8.810	8.810	2,802
2026-01-21	8.650	8.680	8.560	8.680	8.680	303
2026-01-20	8.100	8.180	8.100	8.180	8.180	47
2026-01-19	8.650	8.650	8.250	8.270	8.270	67
2026-01-16	8.430	8.650	8.430	8.650	8.650	11
2026-01-15	8.540	8.540	8.540	8.540	8.540	0
2026-01-14	8.540	8.540	8.540	8.540	8.540	0
2026-01-13	8.740	8.740	8.540	8.540	8.540	100
2026-01-12	8.570	8.570	8.570	8.570	8.570	50
2026-01-09	8.420	8.420	8.330	8.330	8.330	441
2026-01-08	8.410	8.420	8.410	8.420	8.420	6
2026-01-07	8.440	8.610	8.250	8.330	8.330	403
2026-01-06	8.630	8.630	8.490	8.590	8.590	4,472
2026-01-05	8.560	8.560	8.560	8.560	8.560	1
2026-01-02	8.660	8.660	8.480	8.480	8.480	106
2025-12-30	8.440	8.660	8.440	8.660	8.660	1,500
2025-12-29	8.730	8.730	8.580	8.580	8.580	1,002
2025-12-26	8.610	8.610	8.510	8.610	8.610	1,536
2025-12-23	8.710	8.710	8.200	8.300	8.300	11,766
2025-12-22	8.990	8.990	8.950	8.950	8.950	4,002
2025-12-19	9.150	9.150	9.030	9.030	9.030	4,010
2025-12-18	9.030	9.090	8.990	8.990	8.990	48
2025-12-17	9.210	9.210	9.010	9.010	9.010	3,004
2025-12-16	9.060	9.060	9.060	9.060	9.060	1
2025-12-15	8.870	8.870	8.740	8.740	8.740	5
2025-12-12	8.900	8.900	8.630	8.630	8.630	3,316
2025-12-11	9.100	9.100	9.100	9.100	9.100	2
2025-12-10	9.090	9.090	9.090	9.090	9.090	0
2025-12-09	9.110	9.110	9.090	9.090	9.090	3
2025-12-08	9.200	9.200	9.170	9.170	9.170	3
2025-12-05	9.150	9.360	9.150	9.360	9.360	2,001
2025-12-04	8.990	8.990	8.990	8.990	8.990	12
2025-12-03	9.160	9.160	9.160	9.160	9.160	1
2025-12-02	8.960	8.960	8.960	8.960	8.960	1
2025-12-01	8.640	8.640	8.640	8.640	8.640	0
2025-11-28	8.640	8.640	8.640	8.640	8.640	4
2025-11-27	8.710	8.710	8.710	8.710	8.710	20
2025-11-26	8.740	8.740	8.740	8.740	8.740	5
2025-11-25	8.850	8.850	8.850	8.850	8.850	1
2025-11-24	8.690	8.690	8.690	8.690	8.690	1
2025-11-21	8.440	8.520	8.320	8.520	8.520	50
2025-11-19	8.690	8.690	8.690	8.690	8.690	1
2025-11-18	8.790	8.790	8.790	8.790	8.790	2,020
2025-11-17	9.200	9.200	9.000	9.020	9.020	1,031
2025-11-14	9.660	9.660	9.210	9.210	9.210	3,031
2025-11-13	10.110	10.110	9.650	9.650	9.650	31
2025-11-12	9.780	9.910	9.780	9.910	9.910	3,001
2025-11-11	9.380	9.590	9.380	9.410	9.410	3,282
2025-11-10	10.440	10.440	10.440	10.440	10.440	1
2025-11-07	10.030	10.030	10.030	10.030	10.030	2
2025-11-06	10.220	10.350	10.000	10.000	10.000	284
2025-11-05	10.140	10.280	10.000	10.000	10.000	3
2025-11-04	10.530	10.530	10.140	10.140	10.140	103
2025-11-03	10.700	10.700	10.500	10.500	10.500	11

← NewerPage 4 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.