CBO Territoria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	3.500	3.510	3.490	3.510	2.900	11,815
2023-09-27	3.500	3.510	3.490	3.490	2.884	34,034
2023-09-26	3.500	3.510	3.490	3.500	2.892	17,446
2023-09-25	3.510	3.520	3.500	3.500	2.892	24,689
2023-09-22	3.510	3.510	3.490	3.490	2.884	27,383
2023-09-21	3.500	3.520	3.500	3.500	2.892	20,575
2023-09-20	3.530	3.530	3.490	3.510	2.900	53,745
2023-09-19	3.530	3.540	3.500	3.530	2.917	52,384
2023-09-18	3.550	3.560	3.520	3.530	2.917	8,423
2023-09-15	3.530	3.570	3.530	3.540	2.925	18,664
2023-09-14	3.550	3.580	3.530	3.530	2.917	15,850
2023-09-13	3.530	3.570	3.530	3.570	2.950	35,875
2023-09-12	3.510	3.520	3.490	3.490	2.884	15,633
2023-09-11	3.520	3.540	3.510	3.510	2.900	12,104
2023-09-08	3.530	3.530	3.520	3.520	2.909	12,935
2023-09-07	3.520	3.530	3.510	3.530	2.917	19,413
2023-09-06	3.540	3.550	3.530	3.530	2.917	11,541
2023-09-05	3.540	3.560	3.540	3.560	2.942	10,804
2023-09-04	3.540	3.570	3.540	3.540	2.925	10,194
2023-09-01	3.550	3.570	3.540	3.540	2.925	13,696
2023-08-31	3.520	3.540	3.520	3.540	2.925	7,888
2023-08-30	3.500	3.520	3.500	3.520	2.909	13,321
2023-08-29	3.490	3.510	3.490	3.500	2.892	23,492
2023-08-28	3.500	3.520	3.490	3.490	2.884	18,423
2023-08-25	3.510	3.520	3.510	3.520	2.909	2,136
2023-08-24	3.520	3.520	3.500	3.510	2.900	8,400
2023-08-23	3.500	3.520	3.500	3.520	2.909	12,216
2023-08-22	3.550	3.550	3.490	3.510	2.900	57,356
2023-08-21	3.540	3.550	3.530	3.540	2.925	21,202
2023-08-18	3.570	3.570	3.540	3.550	2.933	13,629
2023-08-17	3.560	3.560	3.550	3.560	2.942	6,328
2023-08-16	3.570	3.570	3.550	3.560	2.942	6,598
2023-08-15	3.570	3.570	3.550	3.560	2.942	13,267
2023-08-14	3.560	3.570	3.550	3.570	2.950	9,336
2023-08-11	3.580	3.590	3.550	3.570	2.950	14,583
2023-08-10	3.580	3.590	3.570	3.580	2.958	5,739
2023-08-09	3.590	3.590	3.570	3.580	2.958	5,440
2023-08-08	3.600	3.600	3.570	3.590	2.966	5,980
2023-08-07	3.580	3.590	3.550	3.590	2.966	25,229
2023-08-04	3.580	3.580	3.560	3.570	2.950	9,709
2023-08-03	3.580	3.580	3.550	3.580	2.958	7,572
2023-08-02	3.580	3.580	3.550	3.570	2.950	18,411
2023-08-01	3.580	3.580	3.570	3.580	2.958	4,648
2023-07-31	3.600	3.600	3.570	3.570	2.950	9,200
2023-07-28	3.570	3.610	3.570	3.600	2.975	7,398
2023-07-27	3.590	3.600	3.580	3.580	2.958	6,648
2023-07-26	3.600	3.600	3.580	3.580	2.958	25,937
2023-07-25	3.600	3.610	3.590	3.600	2.975	22,884
2023-07-24	3.600	3.600	3.580	3.600	2.975	8,104
2023-07-21	3.600	3.600	3.590	3.590	2.966	3,200
2023-07-20	3.600	3.610	3.590	3.600	2.975	6,218
2023-07-19	3.600	3.620	3.590	3.600	2.975	6,684
2023-07-18	3.610	3.620	3.590	3.600	2.975	6,624
2023-07-17	3.620	3.620	3.590	3.600	2.975	7,536
2023-07-14	3.590	3.610	3.580	3.600	2.975	3,516
2023-07-13	3.610	3.610	3.580	3.580	2.958	15,654
2023-07-12	3.610	3.630	3.590	3.600	2.975	9,290
2023-07-11	3.590	3.620	3.590	3.620	2.991	6,653
2023-07-10	3.640	3.640	3.580	3.590	2.966	14,274
2023-07-07	3.620	3.640	3.620	3.640	3.008	3,317

← NewerPage 14 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.