CBO Territoria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	3.930	3.960	3.920	3.940	3.713	16,688
2026-04-30	3.940	3.950	3.930	3.950	3.723	13,925
2026-04-29	3.970	3.980	3.940	3.950	3.723	3,605
2026-04-28	3.980	3.980	3.910	3.970	3.742	9,052
2026-04-27	3.960	3.980	3.900	3.980	3.751	41,631
2026-04-24	3.960	3.970	3.940	3.950	3.723	28,533
2026-04-23	3.950	3.970	3.950	3.970	3.742	8,362
2026-04-22	3.980	3.980	3.950	3.980	3.751	20,565
2026-04-21	3.980	3.990	3.950	3.990	3.760	4,936
2026-04-20	3.980	3.980	3.970	3.970	3.742	3,668
2026-04-17	3.970	3.990	3.940	3.990	3.760	12,077
2026-04-16	3.960	3.980	3.950	3.960	3.732	11,096
2026-04-15	3.980	3.980	3.940	3.960	3.732	9,230
2026-04-14	3.980	3.980	3.950	3.970	3.742	13,732
2026-04-13	3.990	3.990	3.970	3.980	3.751	7,984
2026-04-10	3.970	3.990	3.960	3.990	3.760	11,076
2026-04-09	3.960	3.970	3.950	3.970	3.742	18,642
2026-04-08	3.940	3.990	3.930	3.960	3.732	58,100
2026-04-07	3.940	3.950	3.910	3.940	3.713	25,080
2026-04-02	3.920	3.980	3.920	3.940	3.713	29,440
2026-04-01	3.920	3.980	3.920	3.960	3.732	10,195
2026-03-31	3.930	3.950	3.920	3.930	3.704	9,212
2026-03-30	3.930	3.950	3.910	3.910	3.685	11,150
2026-03-27	3.970	3.970	3.900	3.900	3.676	17,533
2026-03-26	3.980	3.980	3.960	3.970	3.742	6,580
2026-03-25	3.970	3.980	3.950	3.960	3.732	12,682
2026-03-24	3.950	3.980	3.940	3.970	3.742	10,771
2026-03-23	3.960	3.960	3.900	3.940	3.713	17,428
2026-03-20	3.980	3.980	3.960	3.960	3.732	16,597
2026-03-19	4.020	4.020	3.960	3.970	3.742	19,368
2026-03-18	4.010	4.020	4.000	4.010	3.779	4,886
2026-03-17	4.000	4.020	4.000	4.000	3.770	8,687
2026-03-16	4.010	4.050	4.000	4.010	3.779	5,208
2026-03-13	4.010	4.030	3.990	4.000	3.770	14,411
2026-03-12	4.010	4.030	4.000	4.020	3.789	14,396
2026-03-11	4.040	4.050	4.020	4.020	3.789	10,688
2026-03-10	4.080	4.090	4.050	4.070	3.836	26,830
2026-03-09	3.990	4.060	3.970	4.060	3.826	47,999
2026-03-06	3.950	3.960	3.940	3.960	3.732	9,962
2026-03-05	3.960	3.970	3.950	3.950	3.723	9,512
2026-03-04	3.820	3.970	3.820	3.960	3.732	12,585
2026-03-03	4.020	4.020	3.820	3.820	3.600	41,341
2026-03-02	4.000	4.010	3.960	4.010	3.779	21,889
2026-02-27	4.010	4.020	3.970	4.020	3.789	29,375
2026-02-26	4.020	4.030	4.010	4.020	3.789	14,281
2026-02-25	4.020	4.050	4.010	4.020	3.789	14,332
2026-02-24	4.050	4.050	4.000	4.020	3.789	16,239
2026-02-23	4.000	4.040	3.970	4.040	3.808	16,887
2026-02-20	3.920	4.050	3.920	4.010	3.779	11,574
2026-02-19	3.880	3.920	3.880	3.920	3.694	23,538
2026-02-18	3.980	3.980	3.900	3.900	3.676	61,907
2026-02-17	4.020	4.030	3.900	3.980	3.751	65,028
2026-02-16	4.190	4.300	4.080	4.080	3.845	150,809
2026-02-13	4.020	4.190	4.010	4.160	3.921	107,137
2026-02-12	3.990	4.150	3.970	4.020	3.789	199,387
2026-02-11	3.770	4.000	3.770	3.910	3.685	148,176
2026-02-10	3.770	3.790	3.760	3.770	3.553	17,599
2026-02-09	3.760	3.790	3.750	3.770	3.553	17,883
2026-02-06	3.740	3.750	3.740	3.750	3.534	12,713
2026-02-05	3.750	3.760	3.730	3.760	3.544	9,965

← NewerPage 3 of 5 · 255 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.