CBO Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.570 | 3.590 | 3.560 | 3.580 | 3.160 | 19,038 |
| 2024-06-12 | 3.490 | 3.580 | 3.490 | 3.550 | 3.133 | 66,257 |
| 2024-06-11 | 3.800 | 3.800 | 3.730 | 3.760 | 3.107 | 54,699 |
| 2024-06-10 | 3.830 | 3.830 | 3.760 | 3.800 | 3.140 | 39,454 |
| 2024-06-07 | 3.820 | 3.830 | 3.800 | 3.820 | 3.156 | 34,141 |
| 2024-06-06 | 3.810 | 3.820 | 3.790 | 3.800 | 3.140 | 57,072 |
| 2024-06-05 | 3.810 | 3.820 | 3.800 | 3.810 | 3.148 | 20,007 |
| 2024-06-04 | 3.810 | 3.810 | 3.800 | 3.800 | 3.140 | 16,562 |
| 2024-06-03 | 3.780 | 3.810 | 3.770 | 3.800 | 3.140 | 23,650 |
| 2024-05-31 | 3.790 | 3.800 | 3.770 | 3.770 | 3.115 | 11,492 |
| 2024-05-30 | 3.790 | 3.800 | 3.780 | 3.780 | 3.123 | 9,674 |
| 2024-05-29 | 3.770 | 3.800 | 3.760 | 3.800 | 3.140 | 23,517 |
| 2024-05-28 | 3.770 | 3.780 | 3.750 | 3.760 | 3.107 | 24,307 |
| 2024-05-27 | 3.760 | 3.770 | 3.750 | 3.770 | 3.115 | 28,087 |
| 2024-05-24 | 3.740 | 3.760 | 3.730 | 3.750 | 3.099 | 9,194 |
| 2024-05-23 | 3.750 | 3.760 | 3.720 | 3.730 | 3.082 | 33,817 |
| 2024-05-22 | 3.780 | 3.780 | 3.730 | 3.760 | 3.107 | 13,478 |
| 2024-05-21 | 3.770 | 3.780 | 3.730 | 3.770 | 3.115 | 17,749 |
| 2024-05-20 | 3.770 | 3.780 | 3.770 | 3.770 | 3.115 | 5,400 |
| 2024-05-17 | 3.760 | 3.770 | 3.760 | 3.770 | 3.115 | 7,878 |
| 2024-05-16 | 3.750 | 3.770 | 3.730 | 3.750 | 3.099 | 12,513 |
| 2024-05-15 | 3.760 | 3.770 | 3.710 | 3.730 | 3.082 | 31,186 |
| 2024-05-14 | 3.720 | 3.780 | 3.720 | 3.770 | 3.115 | 21,559 |
| 2024-05-13 | 3.710 | 3.750 | 3.710 | 3.730 | 3.082 | 20,576 |
| 2024-05-10 | 3.700 | 3.720 | 3.690 | 3.720 | 3.074 | 12,796 |
| 2024-05-09 | 3.690 | 3.710 | 3.690 | 3.700 | 3.057 | 19,292 |
| 2024-05-08 | 3.700 | 3.720 | 3.690 | 3.700 | 3.057 | 13,787 |
| 2024-05-07 | 3.690 | 3.710 | 3.690 | 3.690 | 3.049 | 34,207 |
| 2024-05-06 | 3.710 | 3.720 | 3.690 | 3.710 | 3.066 | 26,299 |
| 2024-05-03 | 3.700 | 3.710 | 3.690 | 3.700 | 3.057 | 8,418 |
| 2024-05-02 | 3.700 | 3.710 | 3.690 | 3.690 | 3.049 | 20,471 |
| 2024-04-30 | 3.700 | 3.720 | 3.690 | 3.700 | 3.057 | 22,077 |
| 2024-04-29 | 3.720 | 3.720 | 3.690 | 3.710 | 3.066 | 22,046 |
| 2024-04-26 | 3.700 | 3.700 | 3.690 | 3.700 | 3.057 | 18,696 |
| 2024-04-25 | 3.690 | 3.710 | 3.690 | 3.690 | 3.049 | 7,095 |
| 2024-04-24 | 3.700 | 3.710 | 3.690 | 3.700 | 3.057 | 9,470 |
| 2024-04-23 | 3.690 | 3.700 | 3.690 | 3.690 | 3.049 | 9,010 |
| 2024-04-22 | 3.700 | 3.700 | 3.690 | 3.690 | 3.049 | 12,750 |
| 2024-04-19 | 3.690 | 3.700 | 3.680 | 3.700 | 3.057 | 7,742 |
| 2024-04-18 | 3.720 | 3.730 | 3.700 | 3.700 | 3.057 | 22,836 |
| 2024-04-17 | 3.750 | 3.750 | 3.710 | 3.730 | 3.082 | 7,814 |
| 2024-04-16 | 3.720 | 3.740 | 3.710 | 3.740 | 3.090 | 15,172 |
| 2024-04-15 | 3.770 | 3.770 | 3.720 | 3.720 | 3.074 | 22,219 |
| 2024-04-12 | 3.730 | 3.740 | 3.720 | 3.720 | 3.074 | 7,608 |
| 2024-04-11 | 3.750 | 3.750 | 3.720 | 3.720 | 3.074 | 14,485 |
| 2024-04-10 | 3.740 | 3.750 | 3.730 | 3.750 | 3.099 | 15,929 |
| 2024-04-09 | 3.750 | 3.750 | 3.730 | 3.730 | 3.082 | 16,700 |
| 2024-04-08 | 3.750 | 3.750 | 3.720 | 3.720 | 3.074 | 31,894 |
| 2024-04-05 | 3.740 | 3.750 | 3.730 | 3.740 | 3.090 | 11,269 |
| 2024-04-04 | 3.740 | 3.750 | 3.730 | 3.730 | 3.082 | 14,776 |
| 2024-04-03 | 3.780 | 3.780 | 3.730 | 3.750 | 3.099 | 31,151 |
| 2024-04-02 | 3.800 | 3.800 | 3.750 | 3.750 | 3.099 | 37,129 |
| 2024-03-28 | 3.680 | 3.710 | 3.680 | 3.710 | 3.066 | 17,866 |
| 2024-03-27 | 3.690 | 3.690 | 3.680 | 3.680 | 3.041 | 21,538 |
| 2024-03-26 | 3.720 | 3.730 | 3.680 | 3.680 | 3.041 | 35,178 |
| 2024-03-25 | 3.720 | 3.730 | 3.690 | 3.720 | 3.074 | 39,477 |
| 2024-03-22 | 3.670 | 3.690 | 3.670 | 3.690 | 3.049 | 12,271 |
| 2024-03-21 | 3.680 | 3.690 | 3.670 | 3.670 | 3.032 | 8,956 |
| 2024-03-20 | 3.670 | 3.680 | 3.670 | 3.680 | 3.041 | 4,894 |
| 2024-03-19 | 3.660 | 3.680 | 3.660 | 3.670 | 3.032 | 7,606 |
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.