Coty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	27.060	27.060	27.060	27.060	27.060	1
2024-05-24	27.420	27.420	27.420	27.420	27.420	1
2024-05-13	28.950	28.950	28.950	28.950	28.950	3
2024-05-06	28.950	28.950	28.950	28.950	28.950	1
2024-05-02	28.440	29.700	28.440	29.430	29.430	2,160
2024-04-30	29.640	29.640	29.580	29.580	29.580	2
2024-04-17	27.930	27.930	27.930	27.930	27.930	5
2024-04-16	28.050	28.050	28.020	28.020	28.020	4
2024-04-11	28.050	28.050	28.050	28.050	28.050	2
2024-04-08	29.100	29.100	29.100	29.100	29.100	1,710
2024-04-02	29.100	29.100	29.100	29.100	29.100	1
2024-03-26	28.980	28.980	28.980	28.980	28.980	3
2024-03-25	29.220	29.220	29.220	29.220	29.220	7
2024-03-21	29.800	29.800	29.800	29.800	29.800	30
2024-03-19	29.670	29.670	29.670	29.670	29.670	1
2024-03-15	31.200	31.200	31.200	31.200	31.200	3
2024-03-08	31.300	31.300	31.300	31.300	31.300	1
2024-03-07	31.250	31.250	31.250	31.250	31.250	1
2024-03-05	32.220	32.220	30.950	30.950	30.950	1,639
2024-03-04	30.840	30.840	30.840	30.840	30.840	1
2024-02-23	32.160	32.400	32.160	32.400	32.400	35
2024-02-22	32.000	32.000	32.000	32.000	32.000	2
2024-02-21	30.690	30.690	30.690	30.690	30.690	6
2024-02-16	30.030	30.030	30.030	30.030	30.030	1
2024-02-08	29.980	29.980	29.980	29.980	29.980	1
2024-02-05	30.900	30.900	30.600	30.600	30.600	1,613
2024-01-31	30.090	30.090	30.090	30.090	30.090	50
2024-01-29	30.180	30.180	30.180	30.180	30.180	2
2024-01-26	29.910	30.000	29.910	30.000	30.000	51
2024-01-18	29.790	29.850	29.790	29.850	29.850	12
2024-01-12	30.240	30.240	30.240	30.240	30.240	1
2024-01-11	29.100	29.930	29.100	29.930	29.930	160
2024-01-03	30.030	30.030	28.710	28.710	28.710	26
2024-01-02	29.730	29.730	29.730	29.730	29.730	5
2023-12-28	30.390	30.390	30.390	30.390	30.390	36
2023-12-22	30.240	30.480	30.240	30.390	30.390	78
2023-12-21	30.390	30.390	30.390	30.390	30.390	1
2023-12-19	31.000	31.000	31.000	31.000	31.000	170
2023-12-15	30.690	30.690	30.690	30.690	30.690	35
2023-12-08	28.800	28.800	28.800	28.800	28.800	50
2023-12-04	28.920	28.920	28.920	28.920	28.920	1
2023-11-30	28.020	28.020	28.020	28.020	28.020	35
2023-11-29	24.290	27.800	24.290	27.800	27.800	2
2023-11-10	24.280	24.280	24.280	24.280	24.280	1
2023-11-09	24.600	24.600	24.600	24.600	24.600	6
2023-11-07	24.360	24.360	24.360	24.360	24.360	3
2023-10-30	23.060	23.060	23.060	23.060	23.060	1
2023-10-25	23.740	23.740	23.740	23.740	23.740	1
2023-10-24	24.020	24.020	24.020	24.020	24.020	100
2023-10-23	23.820	23.820	23.820	23.820	23.820	3
2023-10-20	24.000	24.000	24.000	24.000	24.000	10
2023-10-18	24.780	24.780	24.780	24.780	24.780	10
2023-10-13	24.450	24.450	24.450	24.450	24.450	3
2023-10-09	26.880	26.880	26.880	26.880	26.880	2
2023-10-06	26.370	26.370	26.370	26.370	26.370	36
2023-10-04	26.150	26.150	26.150	26.150	26.150	4
2023-09-15	29.010	29.010	29.010	29.010	29.010	70
2023-09-11	28.470	28.770	28.470	28.770	28.770	103
2023-09-05	27.700	27.720	27.700	27.720	27.720	14
2023-09-01	26.150	26.150	26.150	26.150	26.150	5

← NewerPage 9 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.