CBO Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.610 | 3.630 | 3.605 | 3.620 | 2.807 | 11,296 |
| 2023-01-13 | 3.610 | 3.630 | 3.600 | 3.620 | 2.807 | 18,293 |
| 2023-01-12 | 3.620 | 3.630 | 3.590 | 3.630 | 2.814 | 19,612 |
| 2023-01-11 | 3.600 | 3.615 | 3.590 | 3.610 | 2.799 | 4,465 |
| 2023-01-10 | 3.605 | 3.610 | 3.590 | 3.600 | 2.791 | 5,075 |
| 2023-01-09 | 3.590 | 3.610 | 3.590 | 3.605 | 2.795 | 36,674 |
| 2023-01-06 | 3.580 | 3.595 | 3.580 | 3.590 | 2.783 | 12,123 |
| 2023-01-05 | 3.595 | 3.595 | 3.560 | 3.595 | 2.787 | 26,779 |
| 2023-01-04 | 3.580 | 3.610 | 3.580 | 3.590 | 2.783 | 27,099 |
| 2023-01-03 | 3.600 | 3.600 | 3.570 | 3.590 | 2.783 | 13,540 |
| 2023-01-02 | 3.565 | 3.585 | 3.560 | 3.585 | 2.779 | 15,702 |
| 2022-12-30 | 3.590 | 3.610 | 3.590 | 3.610 | 2.799 | 9,424 |
| 2022-12-29 | 3.560 | 3.595 | 3.550 | 3.595 | 2.787 | 13,063 |
| 2022-12-28 | 3.580 | 3.580 | 3.560 | 3.570 | 2.768 | 4,322 |
| 2022-12-27 | 3.570 | 3.580 | 3.545 | 3.580 | 2.776 | 22,481 |
| 2022-12-23 | 3.550 | 3.580 | 3.550 | 3.560 | 2.760 | 17,379 |
| 2022-12-22 | 3.580 | 3.580 | 3.550 | 3.550 | 2.752 | 449,217 |
| 2022-12-21 | 3.560 | 3.580 | 3.560 | 3.570 | 2.768 | 21,096 |
| 2022-12-20 | 3.580 | 3.590 | 3.555 | 3.565 | 2.764 | 6,293 |
| 2022-12-19 | 3.595 | 3.595 | 3.565 | 3.580 | 2.776 | 8,186 |
| 2022-12-16 | 3.570 | 3.575 | 3.560 | 3.570 | 2.768 | 9,324 |
| 2022-12-15 | 3.580 | 3.590 | 3.550 | 3.565 | 2.764 | 19,236 |
| 2022-12-14 | 3.580 | 3.595 | 3.565 | 3.585 | 2.779 | 6,517 |
| 2022-12-13 | 3.590 | 3.600 | 3.570 | 3.570 | 2.768 | 7,217 |
| 2022-12-12 | 3.585 | 3.600 | 3.570 | 3.590 | 2.783 | 8,539 |
| 2022-12-09 | 3.590 | 3.600 | 3.575 | 3.580 | 2.776 | 8,210 |
| 2022-12-08 | 3.600 | 3.610 | 3.580 | 3.610 | 2.799 | 9,913 |
| 2022-12-07 | 3.590 | 3.610 | 3.590 | 3.600 | 2.791 | 6,761 |
| 2022-12-06 | 3.610 | 3.610 | 3.580 | 3.580 | 2.776 | 3,281 |
| 2022-12-05 | 3.590 | 3.610 | 3.570 | 3.610 | 2.799 | 13,182 |
| 2022-12-02 | 3.575 | 3.610 | 3.570 | 3.590 | 2.783 | 7,553 |
| 2022-12-01 | 3.580 | 3.590 | 3.570 | 3.580 | 2.776 | 5,291 |
| 2022-11-30 | 3.590 | 3.590 | 3.570 | 3.590 | 2.783 | 12,287 |
| 2022-11-29 | 3.590 | 3.595 | 3.570 | 3.590 | 2.783 | 5,540 |
| 2022-11-28 | 3.600 | 3.600 | 3.580 | 3.590 | 2.783 | 13,156 |
| 2022-11-25 | 3.600 | 3.610 | 3.575 | 3.605 | 2.795 | 5,782 |
| 2022-11-24 | 3.580 | 3.600 | 3.565 | 3.585 | 2.779 | 22,101 |
| 2022-11-23 | 3.570 | 3.615 | 3.570 | 3.570 | 2.768 | 16,920 |
| 2022-11-22 | 3.590 | 3.590 | 3.570 | 3.580 | 2.776 | 18,792 |
| 2022-11-21 | 3.580 | 3.595 | 3.570 | 3.580 | 2.776 | 17,722 |
| 2022-11-18 | 3.540 | 3.580 | 3.540 | 3.575 | 2.772 | 11,401 |
| 2022-11-17 | 3.540 | 3.580 | 3.480 | 3.535 | 2.741 | 28,707 |
| 2022-11-16 | 3.600 | 3.600 | 3.415 | 3.535 | 2.741 | 72,877 |
| 2022-11-15 | 3.590 | 3.600 | 3.580 | 3.600 | 2.791 | 3,261 |
| 2022-11-14 | 3.580 | 3.600 | 3.570 | 3.590 | 2.783 | 15,230 |
| 2022-11-11 | 3.600 | 3.600 | 3.580 | 3.600 | 2.791 | 2,630 |
| 2022-11-10 | 3.590 | 3.600 | 3.580 | 3.590 | 2.783 | 2,929 |
| 2022-11-09 | 3.590 | 3.600 | 3.580 | 3.590 | 2.783 | 3,852 |
| 2022-11-08 | 3.590 | 3.590 | 3.575 | 3.590 | 2.783 | 3,573 |
| 2022-11-07 | 3.580 | 3.590 | 3.570 | 3.590 | 2.783 | 8,130 |
| 2022-11-04 | 3.600 | 3.600 | 3.575 | 3.590 | 2.783 | 5,091 |
| 2022-11-03 | 3.600 | 3.600 | 3.585 | 3.600 | 2.791 | 2,893 |
| 2022-11-02 | 3.610 | 3.610 | 3.580 | 3.600 | 2.791 | 4,724 |
| 2022-11-01 | 3.600 | 3.610 | 3.590 | 3.605 | 2.795 | 4,808 |
| 2022-10-31 | 3.600 | 3.600 | 3.580 | 3.600 | 2.791 | 7,046 |
| 2022-10-28 | 3.590 | 3.600 | 3.570 | 3.600 | 2.791 | 10,008 |
| 2022-10-27 | 3.590 | 3.600 | 3.585 | 3.585 | 2.779 | 4,378 |
| 2022-10-26 | 3.600 | 3.600 | 3.590 | 3.600 | 2.791 | 2,305 |
| 2022-10-25 | 3.600 | 3.600 | 3.590 | 3.600 | 2.791 | 11,797 |
| 2022-10-24 | 3.600 | 3.600 | 3.590 | 3.595 | 2.787 | 3,253 |
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.