Coty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2026-10-19 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 39 |
| 2026-10-16 | 8.370 | 8.370 | 8.100 | 8.100 | 8.100 | 4 |
| 2026-10-15 | 7.710 | 8.080 | 7.710 | 8.080 | 8.080 | 4,468 |
| 2026-10-14 | 7.250 | 7.400 | 7.250 | 7.290 | 7.290 | 55 |
| 2026-10-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 10 |
| 2026-10-12 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2026-10-09 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 60 |
| 2026-10-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 4 |
| 2026-10-07 | 7.180 | 7.180 | 6.980 | 6.980 | 6.980 | 2 |
| 2026-10-06 | 7.050 | 7.110 | 7.050 | 7.110 | 7.110 | 251 |
| 2026-10-05 | 6.860 | 6.860 | 6.750 | 6.750 | 6.750 | 1,024 |
| 2026-10-02 | 6.940 | 7.000 | 6.940 | 7.000 | 7.000 | 552 |
| 2026-10-01 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2026-09-30 | 6.880 | 6.880 | 6.770 | 6.770 | 6.770 | 502 |
| 2026-09-29 | 6.960 | 6.960 | 6.890 | 6.910 | 6.910 | 1,985 |
| 2026-09-28 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 51 |
| 2026-09-25 | 6.930 | 6.930 | 6.720 | 6.760 | 6.760 | 51 |
| 2026-09-24 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 1 |
| 2026-09-23 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2026-09-22 | 6.550 | 6.690 | 6.550 | 6.690 | 6.690 | 11,024 |
| 2026-09-21 | 6.230 | 6.290 | 6.230 | 6.290 | 6.290 | 1,159 |
| 2026-09-18 | 6.360 | 6.390 | 6.300 | 6.300 | 6.300 | 11,568 |
| 2026-09-17 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2026-09-16 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2026-09-15 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 1 |
| 2026-09-14 | 7.050 | 7.050 | 6.920 | 6.920 | 6.920 | 4,001 |
| 2026-09-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1 |
| 2026-09-10 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2026-09-09 | 6.910 | 6.910 | 6.830 | 6.830 | 6.830 | 4 |
| 2026-09-08 | 7.130 | 7.130 | 6.980 | 6.980 | 6.980 | 3 |
| 2026-09-04 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 11 |
| 2026-09-03 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 1 |
| 2026-09-02 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 1 |
| 2026-09-01 | 7.300 | 7.400 | 7.200 | 7.230 | 7.230 | 12,012 |
| 2026-08-31 | 7.400 | 7.410 | 7.300 | 7.300 | 7.300 | 9,575 |
| 2026-08-28 | 7.250 | 7.350 | 7.250 | 7.350 | 7.350 | 46 |
| 2026-08-27 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 12 |
| 2026-08-26 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2026-08-25 | 7.250 | 7.250 | 6.870 | 6.870 | 6.870 | 4 |
| 2026-08-24 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 300 |
| 2026-08-21 | 7.290 | 7.290 | 6.790 | 6.790 | 6.790 | 1,196 |
| 2026-08-20 | 7.960 | 7.960 | 6.360 | 7.210 | 7.210 | 8,032 |
| 2026-08-19 | 7.680 | 7.970 | 7.680 | 7.880 | 7.880 | 3,237 |
| 2026-08-18 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2026-08-17 | 7.050 | 7.050 | 7.040 | 7.040 | 7.040 | 1,085 |
| 2026-08-14 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 2 |
| 2026-08-13 | 7.130 | 7.240 | 7.130 | 7.240 | 7.240 | 51 |
| 2026-08-12 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 20 |
| 2026-08-11 | 7.230 | 7.230 | 7.120 | 7.120 | 7.120 | 76 |
| 2026-08-10 | 7.160 | 7.160 | 7.090 | 7.090 | 7.090 | 6,801 |
| 2026-08-07 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1 |
| 2026-08-06 | 7.140 | 7.140 | 7.080 | 7.080 | 7.080 | 36 |
| 2026-08-05 | 7.330 | 7.410 | 7.330 | 7.330 | 7.330 | 5,092 |
| 2026-08-04 | 7.250 | 7.250 | 7.220 | 7.230 | 7.230 | 1,051 |
| 2026-08-03 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 6 |
| 2026-07-31 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 50 |
| 2026-07-30 | 6.830 | 6.830 | 6.790 | 6.790 | 6.790 | 45 |
| 2026-07-29 | 7.080 | 7.080 | 7.000 | 7.000 | 7.000 | 12 |
| 2026-07-28 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 600 |
Page 1 of 3 · 127 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.