Coty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	14.210	14.210	14.210	14.210	14.210	0
2025-05-15	14.210	14.210	14.210	14.210	14.210	0
2025-05-14	14.210	14.210	14.210	14.210	14.210	0
2025-05-13	14.100	14.210	13.900	14.210	14.210	20
2025-05-12	14.290	14.290	14.100	14.100	14.100	102
2025-05-09	13.230	13.230	13.230	13.230	13.230	0
2025-05-08	13.230	13.230	13.230	13.230	13.230	0
2025-05-07	13.920	13.920	13.230	13.230	13.230	11
2025-05-06	13.920	13.920	13.920	13.920	13.920	0
2025-05-05	13.920	13.920	13.920	13.920	13.920	0
2025-05-02	13.920	13.920	13.920	13.920	13.920	0
2025-04-30	13.920	13.920	13.920	13.920	13.920	0
2025-04-29	13.920	13.920	13.920	13.920	13.920	0
2025-04-28	13.920	13.920	13.920	13.920	13.920	130
2025-04-24	14.230	14.230	14.230	14.230	14.230	20
2025-04-23	14.410	14.410	14.080	14.080	14.080	106
2025-04-22	13.630	13.630	13.630	13.630	13.630	152
2025-04-17	13.740	13.740	13.740	13.740	13.740	52
2025-04-16	13.820	13.820	13.820	13.820	13.820	100
2025-04-15	14.980	14.980	13.880	14.080	14.080	169
2025-04-10	15.200	15.200	14.980	14.980	14.980	42
2025-04-09	14.470	14.610	14.460	14.460	14.460	38
2025-04-07	14.290	14.600	13.940	14.470	14.470	3,854
2025-04-03	15.500	15.500	14.800	14.800	14.800	322
2025-04-02	15.960	15.960	15.960	15.960	15.960	2
2025-03-31	15.500	15.500	15.500	15.500	15.500	200
2025-03-28	15.700	15.700	15.700	15.700	15.700	1
2025-03-27	15.600	15.820	15.600	15.820	15.820	14
2025-03-26	15.600	15.760	15.580	15.580	15.580	14
2025-03-25	15.630	15.700	15.600	15.600	15.600	87
2025-03-20	16.420	16.420	16.120	16.120	16.120	3
2025-03-19	15.880	15.880	15.690	15.690	15.690	3,060
2025-03-18	15.920	15.920	15.680	15.760	15.760	526
2025-03-11	17.300	17.300	17.300	17.300	17.300	2
2025-03-10	16.680	17.300	16.680	17.300	17.300	8
2025-03-07	17.020	17.020	17.020	17.020	17.020	13
2025-03-06	17.290	17.290	17.290	17.290	17.290	2
2025-02-24	16.440	17.290	16.440	17.290	17.290	372
2025-02-21	16.440	16.440	16.440	16.440	16.440	70
2025-02-19	15.600	15.600	15.600	15.600	15.600	100
2025-02-18	15.990	15.990	15.950	15.950	15.950	12
2025-02-17	15.990	15.990	15.990	15.990	15.990	1
2025-02-14	16.380	16.380	16.010	16.010	16.010	306
2025-02-13	16.540	16.540	16.380	16.480	16.480	24
2025-02-12	17.840	17.840	17.840	17.840	17.840	1,016
2025-02-11	18.020	18.020	18.020	18.020	18.020	60
2025-02-10	19.520	19.520	19.310	19.310	19.310	7
2025-02-04	20.040	20.040	20.040	20.040	20.040	50
2025-02-03	21.000	21.000	20.640	20.640	20.640	26
2025-01-29	21.230	21.230	21.230	21.230	21.230	100
2025-01-20	21.790	21.790	21.790	21.790	21.790	1
2025-01-16	21.280	21.840	21.280	21.840	21.840	6
2025-01-14	20.470	20.470	20.470	20.470	20.470	1
2025-01-13	20.470	20.470	20.470	20.470	20.470	1
2025-01-10	20.470	20.470	20.470	20.470	20.470	36
2025-01-08	20.470	20.470	20.470	20.470	20.470	200
2025-01-07	20.800	21.540	20.800	21.540	21.540	201
2025-01-03	20.800	20.800	20.800	20.800	20.800	6
2025-01-02	21.380	21.380	21.380	21.380	21.380	1
2024-12-30	21.380	21.380	21.380	21.380	21.380	3

← NewerPage 7 of 15 · 842 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.