CBO Territoria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	3.600	3.600	3.590	3.590	2.783	3,008
2022-10-20	3.570	3.600	3.570	3.590	2.783	3,602
2022-10-19	3.600	3.610	3.580	3.580	2.776	10,355
2022-10-18	3.560	3.600	3.545	3.600	2.791	17,974
2022-10-17	3.580	3.595	3.560	3.560	2.760	8,184
2022-10-14	3.560	3.600	3.560	3.565	2.764	12,347
2022-10-13	3.595	3.600	3.580	3.585	2.779	8,971
2022-10-12	3.560	3.590	3.560	3.590	2.783	7,924
2022-10-11	3.570	3.590	3.570	3.570	2.768	8,824
2022-10-10	3.580	3.600	3.560	3.580	2.776	23,749
2022-10-07	3.580	3.580	3.550	3.550	2.752	8,378
2022-10-06	3.570	3.580	3.560	3.570	2.768	5,942
2022-10-05	3.530	3.570	3.530	3.570	2.768	4,755
2022-10-04	3.520	3.540	3.490	3.540	2.745	10,523
2022-10-03	3.500	3.520	3.480	3.520	2.729	13,147
2022-09-30	3.475	3.500	3.470	3.500	2.714	10,444
2022-09-29	3.475	3.500	3.450	3.465	2.686	30,133
2022-09-28	3.500	3.525	3.460	3.485	2.702	46,140
2022-09-27	3.500	3.520	3.500	3.500	2.714	5,452
2022-09-26	3.500	3.520	3.490	3.520	2.729	24,301
2022-09-23	3.520	3.525	3.500	3.505	2.717	37,300
2022-09-22	3.580	3.580	3.510	3.515	2.725	21,831
2022-09-21	3.540	3.600	3.505	3.580	2.776	44,915
2022-09-20	3.550	3.550	3.520	3.540	2.745	21,737
2022-09-19	3.585	3.585	3.540	3.540	2.745	40,809
2022-09-16	3.570	3.580	3.540	3.570	2.768	25,887
2022-09-15	3.570	3.580	3.540	3.575	2.772	51,479
2022-09-14	3.600	3.620	3.570	3.570	2.768	43,744
2022-09-13	3.600	3.600	3.580	3.600	2.791	5,579
2022-09-12	3.600	3.600	3.570	3.600	2.791	15,620
2022-09-09	3.590	3.600	3.590	3.600	2.791	4,202
2022-09-08	3.600	3.600	3.580	3.590	2.783	9,420
2022-09-07	3.580	3.600	3.580	3.600	2.791	5,599
2022-09-06	3.580	3.610	3.580	3.580	2.776	9,774
2022-09-05	3.610	3.610	3.580	3.585	2.779	12,140
2022-09-02	3.630	3.630	3.585	3.610	2.799	3,077
2022-09-01	3.630	3.630	3.590	3.610	2.799	10,060
2022-08-31	3.600	3.620	3.590	3.620	2.807	4,648
2022-08-30	3.595	3.610	3.590	3.590	2.783	4,581
2022-08-29	3.635	3.635	3.595	3.595	2.787	11,984
2022-08-26	3.600	3.615	3.600	3.615	2.803	4,169
2022-08-25	3.620	3.630	3.590	3.620	2.807	13,788
2022-08-24	3.610	3.630	3.600	3.610	2.799	3,758
2022-08-23	3.610	3.620	3.600	3.620	2.807	4,951
2022-08-22	3.645	3.645	3.590	3.620	2.807	25,613
2022-08-19	3.640	3.640	3.630	3.640	2.822	5,341
2022-08-18	3.640	3.640	3.615	3.630	2.814	14,364
2022-08-17	3.680	3.680	3.620	3.650	2.830	13,549
2022-08-16	3.660	3.670	3.650	3.670	2.845	3,723
2022-08-15	3.640	3.665	3.630	3.665	2.841	8,407
2022-08-12	3.655	3.655	3.630	3.630	2.814	7,220
2022-08-11	3.635	3.650	3.630	3.650	2.830	7,395
2022-08-10	3.610	3.640	3.605	3.630	2.814	9,810
2022-08-09	3.620	3.630	3.610	3.610	2.799	4,189
2022-08-08	3.640	3.640	3.615	3.620	2.807	7,899
2022-08-05	3.640	3.650	3.630	3.650	2.830	7,959
2022-08-04	3.640	3.650	3.620	3.630	2.814	4,033
2022-08-03	3.620	3.640	3.615	3.640	2.822	7,194
2022-08-02	3.640	3.650	3.620	3.620	2.807	12,187
2022-08-01	3.630	3.640	3.620	3.625	2.810	8,555

← NewerPage 18 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.