CBO Territoria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	3.650	3.650	3.600	3.620	2.991	12,880
2023-07-05	3.660	3.660	3.620	3.650	3.016	9,047
2023-07-04	3.600	3.650	3.590	3.630	2.999	13,781
2023-07-03	3.560	3.600	3.560	3.590	2.966	13,584
2023-06-30	3.590	3.610	3.580	3.580	2.958	14,213
2023-06-29	3.620	3.620	3.580	3.600	2.975	35,600
2023-06-28	3.650	3.650	3.600	3.610	2.983	34,278
2023-06-27	3.640	3.650	3.630	3.650	3.016	5,972
2023-06-26	3.670	3.670	3.620	3.650	3.016	19,231
2023-06-23	3.640	3.660	3.630	3.660	3.024	10,699
2023-06-22	3.660	3.670	3.630	3.630	2.999	18,858
2023-06-21	3.670	3.680	3.670	3.670	3.032	7,247
2023-06-20	3.700	3.710	3.660	3.660	3.024	19,115
2023-06-19	3.720	3.720	3.700	3.700	3.057	13,618
2023-06-16	3.710	3.720	3.700	3.700	3.057	16,497
2023-06-15	3.710	3.720	3.690	3.700	3.057	14,887
2023-06-14	3.700	3.720	3.700	3.720	3.074	20,993
2023-06-13	3.670	3.700	3.630	3.690	3.049	35,899
2023-06-12	3.920	3.930	3.810	3.890	3.016	54,951
2023-06-09	3.900	3.920	3.890	3.920	3.039	23,915
2023-06-08	3.890	3.890	3.880	3.880	3.008	14,952
2023-06-07	3.890	3.900	3.880	3.880	3.008	14,932
2023-06-06	3.870	3.900	3.870	3.880	3.008	14,021
2023-06-05	3.860	3.900	3.860	3.870	3.000	60,589
2023-06-02	3.820	3.840	3.810	3.840	2.977	32,389
2023-06-01	3.820	3.840	3.810	3.810	2.954	27,164
2023-05-31	3.820	3.830	3.810	3.810	2.954	17,977
2023-05-30	3.850	3.850	3.800	3.830	2.969	21,725
2023-05-29	3.830	3.860	3.810	3.840	2.977	23,035
2023-05-26	3.820	3.840	3.820	3.830	2.969	7,002
2023-05-25	3.810	3.840	3.810	3.830	2.969	18,840
2023-05-24	3.820	3.840	3.810	3.820	2.962	17,150
2023-05-23	3.820	3.830	3.820	3.820	2.962	26,146
2023-05-22	3.840	3.840	3.820	3.820	2.962	24,805
2023-05-19	3.840	3.850	3.820	3.840	2.977	9,491
2023-05-18	3.840	3.840	3.820	3.830	2.969	8,675
2023-05-17	3.840	3.840	3.810	3.840	2.977	17,204
2023-05-16	3.840	3.840	3.820	3.830	2.969	9,061
2023-05-15	3.870	3.870	3.830	3.830	2.969	25,212
2023-05-12	3.860	3.860	3.830	3.860	2.993	9,130
2023-05-11	3.830	3.860	3.820	3.860	2.993	24,604
2023-05-10	3.850	3.860	3.830	3.860	2.993	16,380
2023-05-09	3.850	3.850	3.830	3.830	2.969	22,763
2023-05-08	3.830	3.850	3.830	3.850	2.985	6,733
2023-05-05	3.860	3.860	3.830	3.840	2.977	11,464
2023-05-04	3.840	3.860	3.830	3.860	2.993	17,732
2023-05-03	3.830	3.840	3.830	3.840	2.977	22,370
2023-05-02	3.850	3.870	3.840	3.840	2.977	21,624
2023-04-28	3.840	3.850	3.840	3.840	2.977	7,329
2023-04-27	3.820	3.850	3.820	3.830	2.969	6,549
2023-04-26	3.840	3.850	3.820	3.840	2.977	22,175
2023-04-25	3.850	3.850	3.840	3.840	2.977	10,973
2023-04-24	3.840	3.850	3.830	3.840	2.977	16,699
2023-04-21	3.840	3.850	3.830	3.850	2.985	6,168
2023-04-20	3.840	3.850	3.830	3.830	2.969	26,940
2023-04-19	3.830	3.840	3.830	3.830	2.969	10,642
2023-04-18	3.820	3.830	3.810	3.830	2.969	8,458
2023-04-17	3.820	3.850	3.810	3.820	2.962	13,974
2023-04-14	3.800	3.830	3.800	3.820	2.962	93,951
2023-04-13	3.800	3.810	3.790	3.800	2.946	11,792

← NewerPage 15 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.