CBO Territoria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	3.660	3.700	3.650	3.660	3.024	22,191
2023-12-20	3.680	3.690	3.660	3.660	3.024	13,506
2023-12-19	3.680	3.690	3.670	3.670	3.032	3,343
2023-12-18	3.670	3.680	3.670	3.680	3.041	8,580
2023-12-15	3.680	3.690	3.680	3.690	3.049	4,087
2023-12-14	3.690	3.690	3.670	3.670	3.032	8,708
2023-12-13	3.690	3.690	3.670	3.690	3.049	5,504
2023-12-12	3.700	3.700	3.660	3.690	3.049	18,295
2023-12-11	3.700	3.700	3.680	3.700	3.057	7,168
2023-12-08	3.700	3.720	3.670	3.690	3.049	14,614
2023-12-07	3.700	3.720	3.670	3.680	3.041	14,729
2023-12-06	3.700	3.710	3.680	3.700	3.057	11,864
2023-12-05	3.690	3.700	3.670	3.670	3.032	28,188
2023-12-04	3.700	3.720	3.670	3.670	3.032	16,356
2023-12-01	3.700	3.700	3.680	3.680	3.041	1,686
2023-11-30	3.680	3.710	3.680	3.700	3.057	4,345
2023-11-29	3.670	3.710	3.670	3.690	3.049	8,185
2023-11-28	3.670	3.690	3.670	3.670	3.032	7,170
2023-11-27	3.690	3.700	3.680	3.690	3.049	4,645
2023-11-24	3.710	3.710	3.670	3.700	3.057	11,004
2023-11-23	3.700	3.720	3.690	3.710	3.066	12,046
2023-11-22	3.680	3.700	3.680	3.700	3.057	16,653
2023-11-21	3.680	3.700	3.670	3.670	3.032	13,869
2023-11-20	3.650	3.690	3.650	3.680	3.041	14,929
2023-11-17	3.630	3.670	3.630	3.650	3.016	29,106
2023-11-16	3.630	3.630	3.610	3.620	2.991	14,545
2023-11-15	3.610	3.630	3.610	3.610	2.983	14,087
2023-11-14	3.590	3.610	3.590	3.600	2.975	20,727
2023-11-13	3.580	3.600	3.580	3.590	2.966	11,622
2023-11-10	3.590	3.590	3.580	3.580	2.958	4,648
2023-11-09	3.570	3.590	3.570	3.580	2.958	11,736
2023-11-08	3.570	3.590	3.570	3.580	2.958	9,933
2023-11-07	3.550	3.590	3.550	3.580	2.958	25,262
2023-11-06	3.540	3.580	3.540	3.580	2.958	7,988
2023-11-03	3.520	3.550	3.520	3.530	2.917	16,875
2023-11-02	3.540	3.560	3.500	3.510	2.900	20,681
2023-11-01	3.530	3.540	3.510	3.530	2.917	3,781
2023-10-31	3.510	3.530	3.510	3.530	2.917	4,897
2023-10-30	3.510	3.530	3.510	3.520	2.909	13,717
2023-10-27	3.560	3.560	3.510	3.520	2.909	23,602
2023-10-26	3.550	3.590	3.550	3.560	2.942	9,826
2023-10-25	3.550	3.560	3.540	3.560	2.942	22,439
2023-10-24	3.590	3.600	3.560	3.600	2.975	8,125
2023-10-23	3.610	3.610	3.580	3.580	2.958	18,417
2023-10-20	3.590	3.610	3.580	3.600	2.975	19,555
2023-10-19	3.600	3.630	3.590	3.590	2.966	34,355
2023-10-18	3.560	3.600	3.560	3.590	2.966	20,185
2023-10-17	3.540	3.560	3.540	3.560	2.942	4,848
2023-10-16	3.510	3.570	3.510	3.530	2.917	21,123
2023-10-13	3.510	3.530	3.500	3.510	2.900	24,889
2023-10-12	3.500	3.510	3.500	3.510	2.900	7,116
2023-10-11	3.500	3.500	3.490	3.500	2.892	8,518
2023-10-10	3.510	3.510	3.480	3.490	2.884	28,406
2023-10-09	3.490	3.510	3.480	3.500	2.892	64,296
2023-10-06	3.500	3.510	3.480	3.500	2.892	11,196
2023-10-05	3.490	3.500	3.480	3.490	2.884	20,603
2023-10-04	3.490	3.500	3.480	3.490	2.884	36,992
2023-10-03	3.500	3.510	3.490	3.490	2.884	20,789
2023-10-02	3.500	3.510	3.490	3.490	2.884	59,719
2023-09-29	3.510	3.540	3.500	3.520	2.909	16,341

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.