Coty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-20	21.380	21.380	21.380	21.380	21.380	1
2024-12-19	22.220	22.220	22.220	22.220	22.220	1
2024-12-18	22.220	22.220	22.220	22.220	22.220	1
2024-12-17	23.060	23.060	22.700	22.700	22.700	3
2024-12-16	22.700	22.700	22.700	22.700	22.700	50
2024-12-13	22.220	22.220	22.220	22.220	22.220	51
2024-12-10	23.420	23.420	23.420	23.420	23.420	100
2024-12-06	23.180	23.790	23.180	23.380	23.380	23
2024-12-04	23.010	23.220	23.010	23.220	23.220	202
2024-12-03	22.900	22.900	22.900	22.900	22.900	1
2024-12-02	22.130	22.900	22.130	22.900	22.900	652
2024-11-29	22.000	22.000	22.000	22.000	22.000	1
2024-11-28	22.000	22.000	22.000	22.000	22.000	200
2024-11-27	21.930	21.930	21.780	21.780	21.780	81
2024-11-26	21.930	21.930	21.930	21.930	21.930	1
2024-11-25	21.270	22.020	21.240	22.020	22.020	202
2024-11-22	20.260	20.260	20.260	20.260	20.260	1
2024-11-19	20.260	20.260	20.260	20.260	20.260	120
2024-11-18	20.640	20.640	20.140	20.140	20.140	104
2024-11-14	21.620	21.620	21.620	21.620	21.620	120
2024-11-13	20.780	20.780	20.780	20.780	20.780	10
2024-11-11	21.160	21.160	21.160	21.160	21.160	1
2024-11-07	20.750	20.800	20.060	20.800	20.800	880
2024-11-04	22.220	22.220	21.900	21.900	21.900	4
2024-11-01	21.760	21.760	21.760	21.760	21.760	1
2024-10-31	21.640	21.640	21.560	21.560	21.560	27
2024-10-28	21.840	21.840	21.840	21.840	21.840	501
2024-10-25	21.500	21.500	21.500	21.500	21.500	10
2024-10-24	21.680	21.820	21.680	21.700	21.700	215
2024-10-23	21.420	21.580	21.420	21.580	21.580	219
2024-10-22	21.140	22.000	21.120	22.000	22.000	83
2024-10-21	24.920	24.920	21.700	21.700	21.700	1,822
2024-10-10	25.000	25.000	25.000	25.000	25.000	1
2024-10-03	25.210	25.210	25.210	25.210	25.210	2
2024-10-01	24.960	24.960	24.960	24.960	24.960	40
2024-09-27	26.180	26.180	26.180	26.180	26.180	40
2024-09-23	25.620	25.620	25.620	25.620	25.620	1
2024-09-16	25.680	25.680	25.680	25.680	25.680	1
2024-09-13	25.440	25.440	25.440	25.440	25.440	1
2024-09-11	24.920	24.920	24.920	24.920	24.920	1
2024-09-10	25.050	25.050	24.990	24.990	24.990	15
2024-09-05	25.810	25.810	25.810	25.810	25.810	400
2024-09-04	26.430	26.430	26.340	26.340	26.340	20
2024-09-03	26.740	26.740	26.740	26.740	26.740	1,800
2024-08-30	26.520	26.520	26.520	26.520	26.520	6
2024-08-22	28.130	28.170	27.960	28.170	28.170	259
2024-08-15	25.620	25.620	25.620	25.620	25.620	2
2024-08-08	26.070	26.070	25.810	25.810	25.810	202
2024-07-30	27.630	27.630	27.450	27.450	27.450	38
2024-07-29	27.190	27.980	27.190	27.980	27.980	74
2024-07-25	27.240	27.240	27.240	27.240	27.240	36
2024-07-15	27.930	27.930	27.930	27.930	27.930	1
2024-07-10	26.790	26.790	26.790	26.790	26.790	1
2024-07-08	27.200	27.200	27.200	27.200	27.200	1
2024-07-03	27.280	27.280	27.280	27.280	27.280	20
2024-06-26	27.270	27.270	27.270	27.270	27.270	100
2024-06-20	26.550	26.550	26.550	26.550	26.550	17
2024-06-14	26.820	26.820	26.820	26.820	26.820	16
2024-06-03	27.090	27.090	27.090	27.090	27.090	49
2024-05-28	27.710	27.710	27.710	27.710	27.710	381

← NewerPage 8 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.