Coty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	10.400	10.640	10.400	10.640	10.640	204
2025-10-30	10.810	10.810	10.480	10.680	10.680	221
2025-10-29	10.750	10.830	10.750	10.830	10.830	111
2025-10-28	11.370	11.370	10.730	10.780	10.780	611
2025-10-27	11.140	11.140	10.970	10.970	10.970	101
2025-10-24	11.340	11.340	11.340	11.340	11.340	0
2025-10-23	11.340	11.340	11.340	11.340	11.340	10
2025-10-22	11.210	11.210	11.210	11.210	11.210	2
2025-10-21	11.410	11.410	11.410	11.410	11.410	0
2025-10-20	11.410	11.410	11.410	11.410	11.410	0
2025-10-17	11.410	11.410	11.410	11.410	11.410	0
2025-10-16	11.410	11.410	11.410	11.410	11.410	10
2025-10-15	11.770	11.770	11.770	11.770	11.770	95
2025-10-14	11.830	11.830	11.830	11.830	11.830	2,000
2025-10-13	11.740	11.740	11.740	11.740	11.740	1
2025-10-10	11.790	11.790	11.790	11.790	11.790	445
2025-10-09	11.100	11.740	11.100	11.740	11.740	569
2025-10-08	10.940	11.110	10.940	11.110	11.110	198
2025-10-07	10.950	10.950	10.910	10.940	10.940	206
2025-10-06	10.770	10.770	10.620	10.620	10.620	2
2025-10-03	10.780	10.780	10.780	10.780	10.780	1
2025-10-02	10.540	10.540	10.490	10.490	10.490	97
2025-10-01	10.920	10.920	10.540	10.540	10.540	1,032
2025-09-30	10.910	10.910	10.740	10.810	10.810	336
2025-09-29	10.610	10.650	10.610	10.650	10.650	2
2025-09-26	10.670	10.670	10.530	10.600	10.600	215
2025-09-25	10.540	10.540	10.540	10.540	10.540	1
2025-09-24	10.630	10.640	10.630	10.640	10.640	1,002
2025-09-23	11.080	11.080	10.700	10.700	10.700	258
2025-09-22	11.580	11.580	10.840	10.840	10.840	1,084
2025-09-19	11.460	11.460	11.460	11.460	11.460	0
2025-09-18	11.460	11.460	11.460	11.460	11.460	0
2025-09-17	11.790	11.790	11.460	11.460	11.460	216
2025-09-16	11.060	11.060	11.020	11.020	11.020	203
2025-09-15	11.030	11.190	11.030	11.120	11.120	1,921
2025-09-12	11.220	11.230	11.010	11.010	11.010	31
2025-09-11	11.180	11.210	11.180	11.210	11.210	851
2025-09-10	11.810	11.810	11.810	11.810	11.810	0
2025-09-09	11.810	11.810	11.810	11.810	11.810	0
2025-09-08	12.000	12.000	11.810	11.810	11.810	970
2025-09-05	11.900	12.020	11.900	12.020	12.020	549
2025-09-04	11.780	11.780	11.780	11.780	11.780	50
2025-09-03	11.360	11.780	11.360	11.780	11.780	404
2025-09-02	11.880	11.880	11.430	11.600	11.600	2,914
2025-09-01	12.950	12.990	11.960	12.990	12.990	3
2025-08-29	11.680	11.700	11.670	11.700	11.700	495
2025-08-28	11.340	11.340	11.200	11.290	11.290	238
2025-08-27	10.540	11.340	10.540	11.340	11.340	5,453
2025-08-26	10.430	10.430	10.080	10.080	10.080	41
2025-08-25	10.880	10.880	10.320	10.430	10.430	3,005
2025-08-22	10.870	10.870	10.580	10.600	10.600	2,609
2025-08-21	10.500	10.770	10.360	10.430	10.430	8,687
2025-08-20	13.400	13.400	13.400	13.400	13.400	1
2025-08-19	13.500	13.500	13.500	13.500	13.500	0
2025-08-18	13.500	13.500	13.500	13.500	13.500	1
2025-08-15	13.460	13.460	13.400	13.400	13.400	12
2025-08-14	13.290	13.290	13.290	13.290	13.290	1
2025-08-13	12.540	13.720	12.540	13.720	13.720	16
2025-08-12	12.870	12.870	12.870	12.870	12.870	0
2025-08-11	12.860	12.870	12.840	12.870	12.870	123

← NewerPage 5 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.