Coty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	13.130	13.130	13.130	13.130	13.130	0
2025-08-07	13.130	13.130	13.130	13.130	13.130	1
2025-08-06	13.950	13.950	13.950	13.950	13.950	0
2025-08-05	13.950	13.950	13.950	13.950	13.950	0
2025-08-04	13.950	13.950	13.950	13.950	13.950	6
2025-08-01	13.810	13.810	13.810	13.810	13.810	0
2025-07-31	13.810	13.810	13.810	13.810	13.810	1
2025-07-30	14.030	14.030	14.030	14.030	14.030	0
2025-07-29	14.030	14.030	14.030	14.030	14.030	5
2025-07-28	14.140	14.140	14.140	14.140	14.140	11
2025-07-25	13.800	13.800	13.800	13.800	13.800	0
2025-07-24	13.800	13.800	13.800	13.800	13.800	0
2025-07-23	13.800	13.800	13.800	13.800	13.800	0
2025-07-22	13.800	13.800	13.800	13.800	13.800	19
2025-07-21	13.750	13.750	13.750	13.750	13.750	0
2025-07-18	13.750	13.750	13.750	13.750	13.750	0
2025-07-17	13.880	13.880	13.750	13.750	13.750	2
2025-07-16	14.250	14.250	14.250	14.250	14.250	0
2025-07-15	14.250	14.250	14.250	14.250	14.250	0
2025-07-14	14.250	14.250	14.250	14.250	14.250	0
2025-07-11	14.250	14.250	14.250	14.250	14.250	5
2025-07-10	14.280	14.280	14.280	14.280	14.280	5
2025-07-09	13.620	13.620	13.620	13.620	13.620	0
2025-07-08	13.620	13.620	13.620	13.620	13.620	1
2025-07-07	13.670	13.670	13.670	13.670	13.670	0
2025-07-04	13.670	13.670	13.670	13.670	13.670	0
2025-07-03	13.670	13.670	13.670	13.670	13.670	0
2025-07-02	13.670	13.670	13.670	13.670	13.670	0
2025-07-01	13.670	13.670	13.670	13.670	13.670	3
2025-06-30	12.690	12.690	12.690	12.690	12.690	2
2025-06-27	12.720	12.720	12.690	12.690	12.690	200
2025-06-26	12.850	12.850	12.850	12.850	12.850	5
2025-06-25	13.000	13.000	13.000	13.000	13.000	10
2025-06-24	13.430	13.430	13.100	13.100	13.100	303
2025-06-23	13.150	13.150	13.150	13.150	13.150	4
2025-06-20	13.780	13.780	13.780	13.780	13.780	0
2025-06-18	13.780	13.780	13.780	13.780	13.780	0
2025-06-17	13.780	13.780	13.780	13.780	13.780	0
2025-06-16	13.380	14.500	13.380	13.780	13.780	21
2025-06-13	13.740	13.740	13.740	13.740	13.740	1
2025-06-12	13.880	13.880	13.880	13.880	13.880	3
2025-06-11	13.990	13.990	13.990	13.990	13.990	0
2025-06-10	13.990	13.990	13.990	13.990	13.990	0
2025-06-09	13.640	13.990	13.640	13.990	13.990	3
2025-06-06	13.920	13.920	13.920	13.920	13.920	0
2025-06-05	13.920	13.920	13.920	13.920	13.920	0
2025-06-04	13.920	13.920	13.920	13.920	13.920	0
2025-06-03	13.920	13.920	13.920	13.920	13.920	0
2025-06-02	13.920	13.920	13.920	13.920	13.920	25
2025-05-30	13.780	13.780	13.780	13.780	13.780	0
2025-05-29	13.780	13.780	13.780	13.780	13.780	0
2025-05-28	13.810	13.810	13.720	13.780	13.780	1,002
2025-05-27	13.690	13.690	13.690	13.690	13.690	301
2025-05-26	13.690	13.690	13.690	13.690	13.690	0
2025-05-23	13.960	13.960	13.690	13.690	13.690	31
2025-05-22	13.960	13.960	13.960	13.960	13.960	10
2025-05-21	13.900	13.900	13.860	13.860	13.860	6
2025-05-20	14.230	14.480	14.230	14.380	14.380	796
2025-05-19	14.520	14.520	14.230	14.230	14.230	13,408
2025-05-16	14.210	14.210	14.210	14.210	14.210	0

← NewerPage 6 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.