CBO Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.920 | 3.920 | 3.910 | 3.920 | 3.920 | 2,113 |
| 2026-07-23 | 3.910 | 3.920 | 3.890 | 3.920 | 3.920 | 8,545 |
| 2026-07-22 | 3.900 | 3.900 | 3.890 | 3.900 | 3.900 | 6,134 |
| 2026-07-21 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 15,715 |
| 2026-07-20 | 3.890 | 3.940 | 3.890 | 3.910 | 3.910 | 18,159 |
| 2026-07-17 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 9,345 |
| 2026-07-16 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 4,188 |
| 2026-07-15 | 3.920 | 3.920 | 3.890 | 3.900 | 3.900 | 6,172 |
| 2026-07-14 | 3.900 | 3.910 | 3.870 | 3.870 | 3.870 | 3,513 |
| 2026-07-13 | 3.900 | 3.910 | 3.890 | 3.890 | 3.890 | 4,160 |
| 2026-07-10 | 3.890 | 3.900 | 3.880 | 3.900 | 3.900 | 2,621 |
| 2026-07-09 | 3.900 | 3.900 | 3.880 | 3.890 | 3.890 | 1,289 |
| 2026-07-08 | 3.910 | 3.910 | 3.870 | 3.900 | 3.900 | 5,560 |
| 2026-07-07 | 3.880 | 3.900 | 3.870 | 3.900 | 3.900 | 12,212 |
| 2026-07-06 | 3.920 | 3.930 | 3.880 | 3.910 | 3.910 | 7,527 |
| 2026-07-03 | 3.880 | 3.920 | 3.880 | 3.920 | 3.920 | 6,998 |
| 2026-07-02 | 3.910 | 3.920 | 3.880 | 3.880 | 3.880 | 5,446 |
| 2026-07-01 | 3.870 | 3.890 | 3.870 | 3.880 | 3.880 | 8,187 |
| 2026-06-30 | 3.870 | 3.880 | 3.870 | 3.870 | 3.870 | 6,304 |
| 2026-06-29 | 3.920 | 3.920 | 3.860 | 3.860 | 3.860 | 14,739 |
| 2026-06-26 | 3.910 | 3.920 | 3.880 | 3.880 | 3.880 | 14,413 |
| 2026-06-25 | 3.920 | 3.920 | 3.890 | 3.890 | 3.890 | 18,497 |
| 2026-06-24 | 3.870 | 3.900 | 3.860 | 3.900 | 3.900 | 25,001 |
| 2026-06-23 | 3.880 | 3.900 | 3.840 | 3.870 | 3.870 | 20,539 |
| 2026-06-22 | 3.910 | 3.930 | 3.890 | 3.890 | 3.890 | 41,457 |
| 2026-06-19 | 3.960 | 3.960 | 3.900 | 3.950 | 3.950 | 29,722 |
| 2026-06-18 | 3.970 | 3.980 | 3.940 | 3.950 | 3.950 | 17,920 |
| 2026-06-17 | 3.990 | 3.990 | 3.960 | 3.960 | 3.960 | 5,685 |
| 2026-06-16 | 3.970 | 3.990 | 3.970 | 3.970 | 3.970 | 10,281 |
| 2026-06-15 | 3.990 | 3.990 | 3.960 | 3.980 | 3.980 | 17,051 |
| 2026-06-12 | 3.960 | 3.990 | 3.950 | 3.960 | 3.960 | 17,959 |
| 2026-06-11 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 9,895 |
| 2026-06-10 | 3.940 | 3.970 | 3.940 | 3.960 | 3.960 | 33,739 |
| 2026-06-09 | 4.140 | 4.170 | 4.140 | 4.170 | 3.930 | 13,725 |
| 2026-06-08 | 4.130 | 4.170 | 4.130 | 4.130 | 3.892 | 15,536 |
| 2026-06-05 | 4.120 | 4.160 | 4.120 | 4.160 | 3.921 | 48,898 |
| 2026-06-04 | 4.060 | 4.130 | 4.060 | 4.130 | 3.892 | 15,110 |
| 2026-06-03 | 4.130 | 4.130 | 4.040 | 4.070 | 3.836 | 26,431 |
| 2026-06-02 | 4.100 | 4.140 | 4.080 | 4.130 | 3.892 | 24,713 |
| 2026-06-01 | 4.050 | 4.100 | 4.040 | 4.070 | 3.836 | 27,197 |
| 2026-05-29 | 4.050 | 4.050 | 4.040 | 4.050 | 3.817 | 13,049 |
| 2026-05-28 | 4.050 | 4.050 | 3.990 | 4.030 | 3.798 | 13,068 |
| 2026-05-27 | 4.030 | 4.050 | 4.000 | 4.050 | 3.817 | 14,068 |
| 2026-05-26 | 4.030 | 4.050 | 4.020 | 4.040 | 3.808 | 19,152 |
| 2026-05-25 | 4.050 | 4.050 | 4.000 | 4.040 | 3.808 | 10,184 |
| 2026-05-22 | 4.020 | 4.050 | 4.020 | 4.050 | 3.817 | 7,315 |
| 2026-05-21 | 3.970 | 4.020 | 3.970 | 4.020 | 3.789 | 8,870 |
| 2026-05-20 | 4.000 | 4.010 | 3.960 | 3.960 | 3.732 | 22,046 |
| 2026-05-19 | 4.000 | 4.000 | 3.990 | 4.000 | 3.770 | 7,670 |
| 2026-05-18 | 4.000 | 4.000 | 3.980 | 4.000 | 3.770 | 13,403 |
| 2026-05-15 | 4.000 | 4.000 | 3.990 | 3.990 | 3.760 | 8,573 |
| 2026-05-14 | 3.990 | 4.000 | 3.970 | 3.990 | 3.760 | 8,555 |
| 2026-05-13 | 3.980 | 3.990 | 3.950 | 3.990 | 3.760 | 8,862 |
| 2026-05-12 | 3.980 | 3.990 | 3.960 | 3.990 | 3.760 | 4,810 |
| 2026-05-11 | 3.970 | 3.990 | 3.960 | 3.990 | 3.760 | 15,161 |
| 2026-05-08 | 3.960 | 3.980 | 3.950 | 3.950 | 3.723 | 6,667 |
| 2026-05-07 | 3.970 | 3.980 | 3.940 | 3.970 | 3.742 | 13,741 |
| 2026-05-06 | 3.940 | 3.980 | 3.930 | 3.950 | 3.723 | 8,772 |
| 2026-05-05 | 3.940 | 3.940 | 3.920 | 3.940 | 3.713 | 3,831 |
| 2026-05-04 | 3.930 | 3.960 | 3.920 | 3.940 | 3.713 | 16,688 |
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.