CBO Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.520 | 3.520 | 3.500 | 3.520 | 3.107 | 22,488 |
| 2024-09-04 | 3.500 | 3.530 | 3.500 | 3.520 | 3.107 | 4,824 |
| 2024-09-03 | 3.530 | 3.530 | 3.500 | 3.500 | 3.089 | 21,921 |
| 2024-09-02 | 3.550 | 3.550 | 3.500 | 3.520 | 3.107 | 10,377 |
| 2024-08-30 | 3.540 | 3.550 | 3.520 | 3.540 | 3.124 | 6,413 |
| 2024-08-29 | 3.530 | 3.550 | 3.520 | 3.540 | 3.124 | 18,904 |
| 2024-08-28 | 3.530 | 3.550 | 3.530 | 3.550 | 3.133 | 17,684 |
| 2024-08-27 | 3.530 | 3.530 | 3.510 | 3.530 | 3.116 | 2,121 |
| 2024-08-26 | 3.530 | 3.530 | 3.510 | 3.520 | 3.107 | 8,155 |
| 2024-08-23 | 3.510 | 3.520 | 3.500 | 3.520 | 3.107 | 2,837 |
| 2024-08-22 | 3.490 | 3.510 | 3.480 | 3.500 | 3.089 | 13,717 |
| 2024-08-21 | 3.510 | 3.510 | 3.480 | 3.490 | 3.080 | 8,040 |
| 2024-08-20 | 3.500 | 3.520 | 3.490 | 3.520 | 3.107 | 11,565 |
| 2024-08-19 | 3.500 | 3.510 | 3.490 | 3.500 | 3.089 | 11,514 |
| 2024-08-16 | 3.510 | 3.510 | 3.490 | 3.500 | 3.089 | 6,537 |
| 2024-08-15 | 3.530 | 3.530 | 3.490 | 3.500 | 3.089 | 12,441 |
| 2024-08-14 | 3.500 | 3.520 | 3.500 | 3.520 | 3.107 | 8,542 |
| 2024-08-13 | 3.520 | 3.520 | 3.500 | 3.500 | 3.089 | 7,738 |
| 2024-08-12 | 3.490 | 3.520 | 3.490 | 3.510 | 3.098 | 19,083 |
| 2024-08-09 | 3.500 | 3.510 | 3.470 | 3.490 | 3.080 | 14,686 |
| 2024-08-08 | 3.500 | 3.500 | 3.470 | 3.490 | 3.080 | 9,102 |
| 2024-08-07 | 3.490 | 3.500 | 3.490 | 3.490 | 3.080 | 12,220 |
| 2024-08-06 | 3.490 | 3.510 | 3.480 | 3.490 | 3.080 | 39,361 |
| 2024-08-05 | 3.490 | 3.510 | 3.490 | 3.490 | 3.080 | 17,484 |
| 2024-08-02 | 3.510 | 3.520 | 3.490 | 3.500 | 3.089 | 7,411 |
| 2024-08-01 | 3.500 | 3.520 | 3.500 | 3.500 | 3.089 | 7,453 |
| 2024-07-31 | 3.510 | 3.520 | 3.490 | 3.510 | 3.098 | 10,236 |
| 2024-07-30 | 3.500 | 3.510 | 3.500 | 3.500 | 3.089 | 4,582 |
| 2024-07-29 | 3.510 | 3.530 | 3.500 | 3.500 | 3.089 | 19,745 |
| 2024-07-26 | 3.500 | 3.530 | 3.500 | 3.510 | 3.098 | 5,685 |
| 2024-07-25 | 3.500 | 3.510 | 3.490 | 3.500 | 3.089 | 9,474 |
| 2024-07-24 | 3.520 | 3.520 | 3.490 | 3.500 | 3.089 | 9,928 |
| 2024-07-23 | 3.530 | 3.530 | 3.510 | 3.510 | 3.098 | 4,063 |
| 2024-07-22 | 3.520 | 3.530 | 3.500 | 3.520 | 3.107 | 11,604 |
| 2024-07-19 | 3.490 | 3.520 | 3.490 | 3.520 | 3.107 | 8,889 |
| 2024-07-18 | 3.510 | 3.520 | 3.480 | 3.480 | 3.072 | 7,137 |
| 2024-07-17 | 3.510 | 3.510 | 3.490 | 3.500 | 3.089 | 10,269 |
| 2024-07-16 | 3.520 | 3.520 | 3.500 | 3.510 | 3.098 | 8,495 |
| 2024-07-15 | 3.500 | 3.500 | 3.490 | 3.500 | 3.089 | 19,723 |
| 2024-07-12 | 3.470 | 3.500 | 3.470 | 3.500 | 3.089 | 9,182 |
| 2024-07-11 | 3.500 | 3.500 | 3.460 | 3.490 | 3.080 | 37,153 |
| 2024-07-10 | 3.500 | 3.510 | 3.470 | 3.470 | 3.063 | 35,302 |
| 2024-07-09 | 3.500 | 3.520 | 3.480 | 3.500 | 3.089 | 30,043 |
| 2024-07-08 | 3.500 | 3.520 | 3.490 | 3.500 | 3.089 | 28,123 |
| 2024-07-05 | 3.530 | 3.530 | 3.510 | 3.520 | 3.107 | 11,742 |
| 2024-07-04 | 3.540 | 3.540 | 3.500 | 3.520 | 3.107 | 20,888 |
| 2024-07-03 | 3.520 | 3.540 | 3.520 | 3.540 | 3.124 | 16,870 |
| 2024-07-02 | 3.520 | 3.520 | 3.500 | 3.520 | 3.107 | 10,678 |
| 2024-07-01 | 3.510 | 3.520 | 3.500 | 3.520 | 3.107 | 6,979 |
| 2024-06-28 | 3.510 | 3.520 | 3.500 | 3.510 | 3.098 | 21,975 |
| 2024-06-27 | 3.520 | 3.520 | 3.510 | 3.520 | 3.107 | 10,488 |
| 2024-06-26 | 3.520 | 3.520 | 3.500 | 3.510 | 3.098 | 13,351 |
| 2024-06-25 | 3.530 | 3.540 | 3.500 | 3.520 | 3.107 | 16,279 |
| 2024-06-24 | 3.540 | 3.540 | 3.520 | 3.530 | 3.116 | 11,906 |
| 2024-06-21 | 3.560 | 3.560 | 3.540 | 3.560 | 3.142 | 12,013 |
| 2024-06-20 | 3.570 | 3.570 | 3.530 | 3.560 | 3.142 | 25,749 |
| 2024-06-19 | 3.570 | 3.570 | 3.550 | 3.570 | 3.151 | 25,084 |
| 2024-06-18 | 3.560 | 3.570 | 3.550 | 3.570 | 3.151 | 18,502 |
| 2024-06-17 | 3.520 | 3.550 | 3.520 | 3.550 | 3.133 | 37,667 |
| 2024-06-14 | 3.580 | 3.580 | 3.490 | 3.520 | 3.107 | 86,695 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.2400 EUR |
| 2025-06-11 | 0.2400 EUR |
| 2024-06-12 | 0.2400 EUR |
| 2023-06-13 | 0.2400 EUR |
| 2022-06-14 | 0.2400 EUR |
| 2021-06-14 | 0.2300 EUR |
| 2020-06-08 | 0.2300 EUR |
| 2019-06-10 | 0.2200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.