CBO Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.630 | 3.640 | 3.620 | 3.625 | 2.810 | 8,555 |
| 2022-07-29 | 3.605 | 3.630 | 3.595 | 3.630 | 2.814 | 9,934 |
| 2022-07-28 | 3.585 | 3.605 | 3.580 | 3.605 | 2.795 | 8,368 |
| 2022-07-27 | 3.580 | 3.615 | 3.580 | 3.585 | 2.779 | 5,101 |
| 2022-07-26 | 3.610 | 3.610 | 3.580 | 3.580 | 2.776 | 8,444 |
| 2022-07-25 | 3.600 | 3.610 | 3.585 | 3.610 | 2.799 | 1,608 |
| 2022-07-22 | 3.580 | 3.610 | 3.580 | 3.590 | 2.783 | 9,184 |
| 2022-07-21 | 3.615 | 3.625 | 3.580 | 3.580 | 2.776 | 9,377 |
| 2022-07-20 | 3.620 | 3.640 | 3.595 | 3.610 | 2.799 | 10,925 |
| 2022-07-19 | 3.600 | 3.620 | 3.600 | 3.610 | 2.799 | 4,944 |
| 2022-07-18 | 3.620 | 3.620 | 3.595 | 3.595 | 2.787 | 5,348 |
| 2022-07-15 | 3.620 | 3.620 | 3.580 | 3.620 | 2.807 | 4,343 |
| 2022-07-14 | 3.620 | 3.620 | 3.600 | 3.620 | 2.807 | 3,796 |
| 2022-07-13 | 3.565 | 3.615 | 3.560 | 3.615 | 2.803 | 20,550 |
| 2022-07-12 | 3.600 | 3.615 | 3.565 | 3.615 | 2.803 | 13,435 |
| 2022-07-11 | 3.610 | 3.615 | 3.560 | 3.600 | 2.791 | 21,250 |
| 2022-07-08 | 3.570 | 3.605 | 3.570 | 3.605 | 2.795 | 5,888 |
| 2022-07-07 | 3.600 | 3.610 | 3.560 | 3.565 | 2.764 | 22,451 |
| 2022-07-06 | 3.610 | 3.620 | 3.590 | 3.595 | 2.787 | 3,621 |
| 2022-07-05 | 3.615 | 3.620 | 3.590 | 3.605 | 2.795 | 13,635 |
| 2022-07-04 | 3.620 | 3.625 | 3.570 | 3.615 | 2.803 | 18,216 |
| 2022-07-01 | 3.620 | 3.620 | 3.590 | 3.620 | 2.807 | 7,324 |
| 2022-06-30 | 3.630 | 3.630 | 3.560 | 3.620 | 2.807 | 39,792 |
| 2022-06-29 | 3.640 | 3.640 | 3.610 | 3.615 | 2.803 | 6,964 |
| 2022-06-28 | 3.630 | 3.640 | 3.625 | 3.640 | 2.822 | 9,749 |
| 2022-06-27 | 3.655 | 3.655 | 3.615 | 3.640 | 2.822 | 13,205 |
| 2022-06-24 | 3.615 | 3.650 | 3.615 | 3.650 | 2.830 | 25,192 |
| 2022-06-23 | 3.625 | 3.630 | 3.590 | 3.610 | 2.799 | 16,029 |
| 2022-06-22 | 3.610 | 3.640 | 3.605 | 3.625 | 2.810 | 14,790 |
| 2022-06-21 | 3.655 | 3.655 | 3.605 | 3.620 | 2.807 | 29,287 |
| 2022-06-20 | 3.645 | 3.660 | 3.600 | 3.660 | 2.838 | 40,586 |
| 2022-06-17 | 3.580 | 3.645 | 3.580 | 3.630 | 2.814 | 37,627 |
| 2022-06-16 | 3.620 | 3.650 | 3.580 | 3.580 | 2.776 | 34,984 |
| 2022-06-15 | 3.610 | 3.655 | 3.610 | 3.645 | 2.826 | 15,524 |
| 2022-06-14 | 3.620 | 3.650 | 3.600 | 3.615 | 2.803 | 32,002 |
| 2022-06-13 | 3.850 | 3.870 | 3.820 | 3.850 | 2.799 | 43,946 |
| 2022-06-10 | 3.900 | 3.900 | 3.870 | 3.875 | 2.817 | 35,279 |
| 2022-06-09 | 3.895 | 3.915 | 3.880 | 3.900 | 2.835 | 25,670 |
| 2022-06-08 | 3.890 | 3.920 | 3.880 | 3.880 | 2.821 | 15,795 |
| 2022-06-07 | 3.910 | 3.910 | 3.880 | 3.890 | 2.828 | 15,972 |
| 2022-06-06 | 3.860 | 3.905 | 3.860 | 3.905 | 2.839 | 34,496 |
| 2022-06-03 | 3.850 | 3.880 | 3.845 | 3.870 | 2.813 | 28,663 |
| 2022-06-02 | 3.820 | 3.860 | 3.820 | 3.845 | 2.795 | 22,401 |
| 2022-06-01 | 3.820 | 3.855 | 3.815 | 3.815 | 2.773 | 32,929 |
| 2022-05-31 | 3.845 | 3.860 | 3.810 | 3.810 | 2.770 | 41,748 |
| 2022-05-30 | 3.825 | 3.860 | 3.805 | 3.840 | 2.792 | 46,275 |
| 2022-05-27 | 3.830 | 3.830 | 3.770 | 3.770 | 2.741 | 23,019 |
| 2022-05-26 | 3.800 | 3.810 | 3.780 | 3.780 | 2.748 | 19,834 |
| 2022-05-25 | 3.770 | 3.800 | 3.770 | 3.795 | 2.759 | 16,497 |
| 2022-05-24 | 3.775 | 3.790 | 3.755 | 3.760 | 2.733 | 16,928 |
| 2022-05-23 | 3.800 | 3.800 | 3.780 | 3.780 | 2.748 | 15,684 |
| 2022-05-20 | 3.775 | 3.810 | 3.775 | 3.800 | 2.763 | 11,972 |
| 2022-05-19 | 3.810 | 3.810 | 3.765 | 3.770 | 2.741 | 12,551 |
| 2022-05-18 | 3.810 | 3.810 | 3.790 | 3.790 | 2.755 | 12,899 |
| 2022-05-17 | 3.790 | 3.800 | 3.770 | 3.795 | 2.759 | 7,101 |
| 2022-05-16 | 3.800 | 3.810 | 3.760 | 3.800 | 2.763 | 9,645 |
| 2022-05-13 | 3.785 | 3.800 | 3.770 | 3.800 | 2.763 | 7,605 |
| 2022-05-12 | 3.790 | 3.790 | 3.750 | 3.780 | 2.748 | 12,875 |
| 2022-05-11 | 3.780 | 3.800 | 3.780 | 3.780 | 2.748 | 6,620 |
| 2022-05-10 | 3.790 | 3.790 | 3.720 | 3.775 | 2.744 | 25,169 |
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.