CBO Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.800 | 3.820 | 3.790 | 3.790 | 2.755 | 14,340 |
| 2022-05-06 | 3.820 | 3.840 | 3.795 | 3.800 | 2.763 | 19,212 |
| 2022-05-05 | 3.840 | 3.840 | 3.800 | 3.815 | 2.773 | 12,397 |
| 2022-05-04 | 3.815 | 3.850 | 3.810 | 3.810 | 2.770 | 13,795 |
| 2022-05-03 | 3.810 | 3.830 | 3.795 | 3.815 | 2.773 | 20,818 |
| 2022-05-02 | 3.800 | 3.830 | 3.785 | 3.830 | 2.784 | 13,829 |
| 2022-04-29 | 3.850 | 3.850 | 3.815 | 3.825 | 2.781 | 15,157 |
| 2022-04-28 | 3.830 | 3.850 | 3.830 | 3.850 | 2.799 | 9,375 |
| 2022-04-27 | 3.820 | 3.850 | 3.820 | 3.830 | 2.784 | 8,678 |
| 2022-04-26 | 3.820 | 3.850 | 3.820 | 3.840 | 2.792 | 6,709 |
| 2022-04-25 | 3.850 | 3.855 | 3.820 | 3.830 | 2.784 | 22,409 |
| 2022-04-22 | 3.840 | 3.850 | 3.835 | 3.845 | 2.795 | 6,577 |
| 2022-04-21 | 3.850 | 3.850 | 3.830 | 3.850 | 2.799 | 16,516 |
| 2022-04-20 | 3.800 | 3.860 | 3.800 | 3.860 | 2.806 | 27,590 |
| 2022-04-19 | 3.830 | 3.830 | 3.810 | 3.810 | 2.770 | 12,375 |
| 2022-04-14 | 3.820 | 3.830 | 3.815 | 3.830 | 2.784 | 8,535 |
| 2022-04-13 | 3.805 | 3.830 | 3.785 | 3.810 | 2.770 | 37,060 |
| 2022-04-12 | 3.795 | 3.800 | 3.790 | 3.800 | 2.763 | 18,186 |
| 2022-04-11 | 3.730 | 3.770 | 3.730 | 3.770 | 2.741 | 10,479 |
| 2022-04-08 | 3.765 | 3.770 | 3.695 | 3.705 | 2.693 | 19,415 |
| 2022-04-07 | 3.780 | 3.785 | 3.765 | 3.765 | 2.737 | 10,055 |
| 2022-04-06 | 3.800 | 3.800 | 3.770 | 3.770 | 2.741 | 3,390 |
| 2022-04-05 | 3.800 | 3.805 | 3.775 | 3.790 | 2.755 | 9,476 |
| 2022-04-04 | 3.830 | 3.830 | 3.790 | 3.795 | 2.759 | 15,430 |
| 2022-04-01 | 3.820 | 3.830 | 3.760 | 3.805 | 2.766 | 21,650 |
| 2022-03-31 | 3.810 | 3.830 | 3.790 | 3.810 | 2.770 | 10,388 |
| 2022-03-30 | 3.810 | 3.810 | 3.790 | 3.800 | 2.763 | 4,398 |
| 2022-03-29 | 3.770 | 3.830 | 3.770 | 3.800 | 2.763 | 23,784 |
| 2022-03-28 | 3.760 | 3.810 | 3.760 | 3.780 | 2.748 | 15,780 |
| 2022-03-25 | 3.800 | 3.810 | 3.780 | 3.780 | 2.748 | 21,618 |
| 2022-03-24 | 3.790 | 3.810 | 3.780 | 3.790 | 2.755 | 13,404 |
| 2022-03-23 | 3.790 | 3.810 | 3.770 | 3.780 | 2.748 | 20,219 |
| 2022-03-22 | 3.800 | 3.800 | 3.780 | 3.800 | 2.763 | 10,652 |
| 2022-03-21 | 3.780 | 3.800 | 3.780 | 3.800 | 2.763 | 14,142 |
| 2022-03-18 | 3.790 | 3.790 | 3.750 | 3.760 | 2.733 | 8,039 |
| 2022-03-17 | 3.750 | 3.780 | 3.750 | 3.780 | 2.748 | 16,899 |
| 2022-03-16 | 3.700 | 3.810 | 3.700 | 3.750 | 2.726 | 67,748 |
| 2022-03-15 | 3.660 | 3.660 | 3.610 | 3.650 | 2.653 | 12,296 |
| 2022-03-14 | 3.660 | 3.670 | 3.630 | 3.660 | 2.661 | 15,183 |
| 2022-03-11 | 3.630 | 3.660 | 3.620 | 3.620 | 2.632 | 11,492 |
| 2022-03-10 | 3.590 | 3.630 | 3.590 | 3.630 | 2.639 | 9,605 |
| 2022-03-09 | 3.500 | 3.630 | 3.500 | 3.570 | 2.595 | 36,483 |
| 2022-03-08 | 3.430 | 3.550 | 3.430 | 3.480 | 2.530 | 25,772 |
| 2022-03-07 | 3.560 | 3.570 | 3.400 | 3.490 | 2.537 | 104,006 |
| 2022-03-04 | 3.600 | 3.630 | 3.550 | 3.550 | 2.581 | 34,350 |
| 2022-03-03 | 3.660 | 3.660 | 3.600 | 3.600 | 2.617 | 14,050 |
| 2022-03-02 | 3.600 | 3.660 | 3.570 | 3.660 | 2.661 | 34,065 |
| 2022-03-01 | 3.620 | 3.640 | 3.600 | 3.600 | 2.617 | 17,462 |
| 2022-02-28 | 3.640 | 3.640 | 3.600 | 3.610 | 2.624 | 19,520 |
| 2022-02-25 | 3.600 | 3.650 | 3.590 | 3.650 | 2.653 | 25,116 |
| 2022-02-24 | 3.660 | 3.660 | 3.550 | 3.590 | 2.610 | 86,300 |
| 2022-02-23 | 3.650 | 3.700 | 3.650 | 3.680 | 2.675 | 24,723 |
| 2022-02-22 | 3.690 | 3.700 | 3.670 | 3.700 | 2.690 | 12,906 |
| 2022-02-21 | 3.720 | 3.740 | 3.700 | 3.700 | 2.690 | 18,405 |
| 2022-02-18 | 3.700 | 3.730 | 3.700 | 3.720 | 2.704 | 23,461 |
| 2022-02-17 | 3.690 | 3.710 | 3.690 | 3.690 | 2.683 | 43,625 |
| 2022-02-16 | 3.690 | 3.710 | 3.680 | 3.690 | 2.683 | 16,043 |
| 2022-02-15 | 3.700 | 3.700 | 3.520 | 3.700 | 2.690 | 91,608 |
| 2022-02-14 | 3.700 | 3.710 | 3.660 | 3.670 | 2.668 | 19,381 |
| 2022-02-11 | 3.690 | 3.720 | 3.680 | 3.720 | 2.704 | 19,990 |
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.