CBO Territoria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	3.690	3.700	3.680	3.690	2.683	9,423
2022-02-09	3.670	3.700	3.670	3.680	2.675	6,793
2022-02-08	3.670	3.700	3.660	3.660	2.661	19,928
2022-02-07	3.700	3.720	3.680	3.680	2.675	33,018
2022-02-04	3.690	3.700	3.670	3.680	2.675	10,975
2022-02-03	3.700	3.700	3.680	3.680	2.675	9,828
2022-02-02	3.700	3.710	3.680	3.690	2.683	9,176
2022-02-01	3.680	3.710	3.670	3.690	2.683	16,714
2022-01-31	3.700	3.700	3.650	3.670	2.668	15,118
2022-01-28	3.660	3.700	3.660	3.700	2.690	39,972
2022-01-27	3.630	3.650	3.610	3.650	2.653	28,404
2022-01-26	3.630	3.650	3.620	3.640	2.646	25,156
2022-01-25	3.630	3.650	3.610	3.650	2.653	20,091
2022-01-24	3.660	3.680	3.620	3.650	2.653	34,386
2022-01-21	3.670	3.670	3.640	3.660	2.661	17,941
2022-01-20	3.670	3.690	3.650	3.660	2.661	19,699
2022-01-19	3.680	3.690	3.660	3.660	2.661	15,843
2022-01-18	3.680	3.680	3.670	3.670	2.668	13,213
2022-01-17	3.700	3.700	3.650	3.690	2.683	34,373
2022-01-14	3.700	3.720	3.690	3.700	2.690	14,352
2022-01-13	3.700	3.700	3.690	3.700	2.690	12,849
2022-01-12	3.710	3.720	3.690	3.690	2.683	37,644
2022-01-11	3.690	3.700	3.680	3.700	2.690	13,617
2022-01-10	3.700	3.700	3.670	3.700	2.690	24,295
2022-01-07	3.700	3.710	3.680	3.680	2.675	10,032
2022-01-06	3.710	3.720	3.670	3.690	2.683	18,353
2022-01-05	3.680	3.730	3.680	3.730	2.712	20,016
2022-01-04	3.690	3.710	3.660	3.670	2.668	22,132
2022-01-03	3.680	3.710	3.670	3.680	2.675	19,253
2021-12-31	3.690	3.690	3.650	3.660	2.661	14,353
2021-12-30	3.600	3.680	3.590	3.680	2.675	71,125
2021-12-29	3.590	3.600	3.580	3.590	2.610	21,130
2021-12-28	3.580	3.590	3.550	3.590	2.610	17,559
2021-12-27	3.570	3.580	3.550	3.580	2.603	31,823
2021-12-24	3.570	3.600	3.550	3.570	2.595	14,177
2021-12-23	3.550	3.590	3.550	3.580	2.603	16,805
2021-12-22	3.590	3.590	3.560	3.560	2.588	3,065
2021-12-21	3.560	3.570	3.560	3.560	2.588	5,074
2021-12-20	3.550	3.570	3.530	3.550	2.581	18,026
2021-12-17	3.560	3.570	3.540	3.550	2.581	42,412
2021-12-16	3.570	3.580	3.560	3.580	2.603	9,707
2021-12-15	3.550	3.580	3.550	3.570	2.595	16,208
2021-12-14	3.590	3.600	3.540	3.540	2.574	35,593
2021-12-13	3.590	3.600	3.580	3.590	2.610	11,701
2021-12-10	3.600	3.610	3.580	3.610	2.624	6,548
2021-12-09	3.620	3.620	3.540	3.600	2.617	31,696
2021-12-08	3.640	3.640	3.590	3.620	2.632	21,625
2021-12-07	3.630	3.640	3.600	3.620	2.632	9,971
2021-12-06	3.630	3.650	3.600	3.630	2.639	22,216
2021-12-03	3.650	3.650	3.600	3.630	2.639	19,239
2021-12-02	3.600	3.640	3.590	3.620	2.632	7,992
2021-12-01	3.660	3.660	3.600	3.610	2.624	11,690
2021-11-30	3.680	3.680	3.600	3.610	2.624	16,919
2021-11-29	3.580	3.600	3.580	3.580	2.603	15,058
2021-11-26	3.660	3.660	3.580	3.600	2.617	61,069
2021-11-25	3.670	3.690	3.670	3.670	2.668	6,553
2021-11-24	3.660	3.690	3.660	3.670	2.668	10,584
2021-11-23	3.660	3.680	3.660	3.660	2.661	10,675
2021-11-22	3.640	3.690	3.640	3.670	2.668	22,148
2021-11-19	3.710	3.710	3.630	3.650	2.653	48,009

← NewerPage 21 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.