CBO Territoria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	3.800	3.810	3.790	3.800	2.946	11,792
2023-04-12	3.780	3.800	3.770	3.800	2.946	8,282
2023-04-11	3.780	3.790	3.760	3.780	2.931	10,520
2023-04-06	3.730	3.780	3.730	3.770	2.923	18,569
2023-04-05	3.750	3.770	3.730	3.730	2.892	9,194
2023-04-04	3.740	3.760	3.740	3.740	2.900	8,977
2023-04-03	3.720	3.740	3.720	3.740	2.900	7,493
2023-03-31	3.720	3.740	3.710	3.740	2.900	11,904
2023-03-30	3.720	3.735	3.710	3.710	2.876	6,525
2023-03-29	3.710	3.710	3.695	3.710	2.876	17,606
2023-03-28	3.710	3.710	3.700	3.710	2.876	8,193
2023-03-27	3.670	3.720	3.670	3.710	2.876	8,031
2023-03-24	3.690	3.695	3.670	3.670	2.845	15,738
2023-03-23	3.700	3.700	3.685	3.685	2.857	9,113
2023-03-22	3.720	3.720	3.690	3.690	2.861	13,704
2023-03-21	3.660	3.690	3.655	3.690	2.861	18,942
2023-03-20	3.685	3.695	3.640	3.655	2.834	43,411
2023-03-17	3.700	3.720	3.685	3.685	2.857	13,401
2023-03-16	3.690	3.700	3.680	3.700	2.869	12,202
2023-03-15	3.695	3.705	3.680	3.685	2.857	11,767
2023-03-14	3.700	3.710	3.680	3.705	2.873	20,154
2023-03-13	3.730	3.740	3.695	3.710	2.876	26,439
2023-03-10	3.735	3.740	3.705	3.740	2.900	22,847
2023-03-09	3.730	3.740	3.720	3.730	2.892	6,413
2023-03-08	3.740	3.740	3.720	3.735	2.896	6,119
2023-03-07	3.740	3.740	3.700	3.730	2.892	8,310
2023-03-06	3.720	3.740	3.720	3.720	2.884	10,489
2023-03-03	3.700	3.715	3.700	3.715	2.880	12,349
2023-03-02	3.710	3.725	3.700	3.710	2.876	7,286
2023-03-01	3.695	3.720	3.695	3.720	2.884	5,917
2023-02-28	3.700	3.710	3.690	3.700	2.869	9,764
2023-02-27	3.700	3.710	3.690	3.710	2.876	9,229
2023-02-24	3.710	3.710	3.670	3.675	2.849	10,959
2023-02-23	3.710	3.710	3.690	3.700	2.869	6,255
2023-02-22	3.710	3.710	3.695	3.705	2.873	18,288
2023-02-21	3.720	3.735	3.710	3.730	2.892	5,308
2023-02-20	3.740	3.750	3.710	3.720	2.884	16,047
2023-02-17	3.745	3.750	3.730	3.730	2.892	15,888
2023-02-16	3.740	3.750	3.730	3.750	2.907	17,125
2023-02-15	3.730	3.750	3.715	3.740	2.900	26,472
2023-02-14	3.710	3.730	3.700	3.725	2.888	7,489
2023-02-13	3.680	3.725	3.680	3.700	2.869	11,275
2023-02-10	3.720	3.725	3.670	3.670	2.845	13,067
2023-02-09	3.710	3.725	3.700	3.720	2.884	7,808
2023-02-08	3.670	3.710	3.670	3.710	2.876	25,781
2023-02-07	3.700	3.700	3.665	3.680	2.853	13,814
2023-02-06	3.700	3.700	3.685	3.700	2.869	5,922
2023-02-03	3.690	3.700	3.680	3.700	2.869	10,978
2023-02-02	3.690	3.705	3.675	3.705	2.873	18,971
2023-02-01	3.700	3.700	3.660	3.680	2.853	15,903
2023-01-31	3.690	3.700	3.660	3.695	2.865	15,491
2023-01-30	3.685	3.690	3.670	3.690	2.861	109,276
2023-01-27	3.695	3.700	3.670	3.680	2.853	19,886
2023-01-26	3.710	3.710	3.650	3.695	2.865	15,951
2023-01-25	3.680	3.720	3.660	3.710	2.876	12,266
2023-01-24	3.675	3.680	3.630	3.680	2.853	40,287
2023-01-23	3.650	3.670	3.635	3.670	2.845	38,373
2023-01-20	3.640	3.650	3.620	3.640	2.822	9,315
2023-01-19	3.640	3.640	3.615	3.630	2.814	11,324
2023-01-18	3.630	3.640	3.610	3.630	2.814	20,958

← NewerPage 16 of 22 · 1,286 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.