CBO Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.660 | 3.680 | 3.660 | 3.670 | 3.032 | 7,606 |
| 2024-03-18 | 3.670 | 3.690 | 3.650 | 3.660 | 3.024 | 19,486 |
| 2024-03-15 | 3.670 | 3.680 | 3.670 | 3.670 | 3.032 | 9,164 |
| 2024-03-14 | 3.660 | 3.690 | 3.650 | 3.670 | 3.032 | 13,599 |
| 2024-03-13 | 3.690 | 3.690 | 3.650 | 3.660 | 3.024 | 10,470 |
| 2024-03-12 | 3.680 | 3.700 | 3.650 | 3.690 | 3.049 | 11,895 |
| 2024-03-11 | 3.650 | 3.700 | 3.640 | 3.680 | 3.041 | 23,198 |
| 2024-03-08 | 3.630 | 3.690 | 3.620 | 3.660 | 3.024 | 13,312 |
| 2024-03-07 | 3.600 | 3.650 | 3.590 | 3.620 | 2.991 | 26,618 |
| 2024-03-06 | 3.590 | 3.600 | 3.580 | 3.600 | 2.975 | 7,605 |
| 2024-03-05 | 3.600 | 3.610 | 3.590 | 3.590 | 2.966 | 4,302 |
| 2024-03-04 | 3.590 | 3.620 | 3.590 | 3.610 | 2.983 | 6,835 |
| 2024-03-01 | 3.610 | 3.620 | 3.590 | 3.590 | 2.966 | 17,723 |
| 2024-02-29 | 3.610 | 3.620 | 3.600 | 3.600 | 2.975 | 3,719 |
| 2024-02-28 | 3.580 | 3.630 | 3.580 | 3.600 | 2.975 | 7,651 |
| 2024-02-27 | 3.600 | 3.600 | 3.580 | 3.580 | 2.958 | 13,909 |
| 2024-02-26 | 3.600 | 3.600 | 3.580 | 3.590 | 2.966 | 7,639 |
| 2024-02-23 | 3.590 | 3.610 | 3.580 | 3.590 | 2.966 | 16,681 |
| 2024-02-22 | 3.620 | 3.620 | 3.590 | 3.590 | 2.966 | 9,086 |
| 2024-02-21 | 3.610 | 3.620 | 3.590 | 3.620 | 2.991 | 8,222 |
| 2024-02-20 | 3.600 | 3.610 | 3.590 | 3.600 | 2.975 | 4,053 |
| 2024-02-19 | 3.580 | 3.610 | 3.580 | 3.600 | 2.975 | 7,410 |
| 2024-02-16 | 3.580 | 3.600 | 3.580 | 3.600 | 2.975 | 6,066 |
| 2024-02-15 | 3.580 | 3.590 | 3.570 | 3.590 | 2.966 | 13,205 |
| 2024-02-14 | 3.630 | 3.630 | 3.570 | 3.580 | 2.958 | 24,307 |
| 2024-02-13 | 3.620 | 3.630 | 3.610 | 3.620 | 2.991 | 5,359 |
| 2024-02-12 | 3.580 | 3.610 | 3.580 | 3.610 | 2.983 | 12,115 |
| 2024-02-09 | 3.580 | 3.600 | 3.580 | 3.590 | 2.966 | 11,367 |
| 2024-02-08 | 3.600 | 3.600 | 3.590 | 3.600 | 2.975 | 5,332 |
| 2024-02-07 | 3.600 | 3.610 | 3.570 | 3.600 | 2.975 | 36,495 |
| 2024-02-06 | 3.630 | 3.640 | 3.610 | 3.620 | 2.991 | 5,871 |
| 2024-02-05 | 3.640 | 3.640 | 3.610 | 3.640 | 3.008 | 20,462 |
| 2024-02-02 | 3.620 | 3.630 | 3.610 | 3.610 | 2.983 | 2,143 |
| 2024-02-01 | 3.630 | 3.630 | 3.620 | 3.630 | 2.999 | 3,821 |
| 2024-01-31 | 3.640 | 3.640 | 3.620 | 3.620 | 2.991 | 4,460 |
| 2024-01-30 | 3.650 | 3.650 | 3.630 | 3.640 | 3.008 | 4,434 |
| 2024-01-29 | 3.660 | 3.660 | 3.610 | 3.640 | 3.008 | 13,582 |
| 2024-01-26 | 3.640 | 3.650 | 3.630 | 3.650 | 3.016 | 10,106 |
| 2024-01-25 | 3.640 | 3.640 | 3.610 | 3.640 | 3.008 | 7,480 |
| 2024-01-24 | 3.640 | 3.650 | 3.620 | 3.630 | 2.999 | 4,800 |
| 2024-01-23 | 3.630 | 3.650 | 3.630 | 3.640 | 3.008 | 4,231 |
| 2024-01-22 | 3.650 | 3.650 | 3.630 | 3.650 | 3.016 | 5,765 |
| 2024-01-19 | 3.610 | 3.650 | 3.600 | 3.650 | 3.016 | 40,159 |
| 2024-01-18 | 3.600 | 3.630 | 3.600 | 3.630 | 2.999 | 6,148 |
| 2024-01-17 | 3.640 | 3.650 | 3.610 | 3.610 | 2.983 | 16,732 |
| 2024-01-16 | 3.640 | 3.650 | 3.640 | 3.640 | 3.008 | 9,437 |
| 2024-01-15 | 3.660 | 3.670 | 3.620 | 3.650 | 3.016 | 40,423 |
| 2024-01-12 | 3.680 | 3.690 | 3.660 | 3.680 | 3.041 | 7,561 |
| 2024-01-11 | 3.700 | 3.700 | 3.650 | 3.650 | 3.016 | 9,355 |
| 2024-01-10 | 3.640 | 3.690 | 3.640 | 3.690 | 3.049 | 11,444 |
| 2024-01-09 | 3.680 | 3.680 | 3.640 | 3.660 | 3.024 | 9,072 |
| 2024-01-08 | 3.620 | 3.670 | 3.620 | 3.670 | 3.032 | 13,690 |
| 2024-01-05 | 3.640 | 3.650 | 3.620 | 3.650 | 3.016 | 4,700 |
| 2024-01-04 | 3.670 | 3.670 | 3.610 | 3.640 | 3.008 | 18,807 |
| 2024-01-03 | 3.650 | 3.670 | 3.640 | 3.670 | 3.032 | 12,336 |
| 2024-01-02 | 3.700 | 3.700 | 3.640 | 3.660 | 3.024 | 14,069 |
| 2023-12-29 | 3.670 | 3.700 | 3.660 | 3.660 | 3.024 | 11,770 |
| 2023-12-28 | 3.670 | 3.690 | 3.660 | 3.670 | 3.032 | 2,641 |
| 2023-12-27 | 3.660 | 3.680 | 3.640 | 3.660 | 3.024 | 23,698 |
| 2023-12-22 | 3.660 | 3.680 | 3.660 | 3.670 | 3.032 | 6,047 |
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.