CBO Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.710 | 3.750 | 3.710 | 3.750 | 3.534 | 29,398 |
| 2026-02-03 | 3.720 | 3.730 | 3.710 | 3.710 | 3.497 | 15,877 |
| 2026-02-02 | 3.690 | 3.740 | 3.690 | 3.730 | 3.515 | 16,201 |
| 2026-01-30 | 3.710 | 3.720 | 3.680 | 3.720 | 3.506 | 10,673 |
| 2026-01-29 | 3.700 | 3.720 | 3.690 | 3.700 | 3.487 | 9,751 |
| 2026-01-28 | 3.710 | 3.720 | 3.700 | 3.700 | 3.487 | 13,043 |
| 2026-01-27 | 3.730 | 3.730 | 3.710 | 3.720 | 3.506 | 26,285 |
| 2026-01-26 | 3.730 | 3.730 | 3.700 | 3.720 | 3.506 | 8,192 |
| 2026-01-23 | 3.730 | 3.730 | 3.710 | 3.720 | 3.506 | 3,146 |
| 2026-01-22 | 3.730 | 3.740 | 3.720 | 3.730 | 3.515 | 14,941 |
| 2026-01-21 | 3.700 | 3.730 | 3.700 | 3.730 | 3.515 | 9,295 |
| 2026-01-20 | 3.630 | 3.750 | 3.630 | 3.750 | 3.534 | 46,659 |
| 2026-01-19 | 3.670 | 3.670 | 3.630 | 3.630 | 3.421 | 38,026 |
| 2026-01-16 | 3.680 | 3.680 | 3.660 | 3.670 | 3.459 | 5,770 |
| 2026-01-15 | 3.680 | 3.680 | 3.660 | 3.680 | 3.468 | 10,428 |
| 2026-01-14 | 3.700 | 3.700 | 3.670 | 3.680 | 3.468 | 8,008 |
| 2026-01-13 | 3.670 | 3.700 | 3.670 | 3.700 | 3.487 | 19,769 |
| 2026-01-12 | 3.700 | 3.710 | 3.670 | 3.670 | 3.459 | 16,666 |
| 2026-01-09 | 3.700 | 3.710 | 3.680 | 3.690 | 3.478 | 17,005 |
| 2026-01-08 | 3.690 | 3.700 | 3.670 | 3.700 | 3.487 | 24,484 |
| 2026-01-07 | 3.670 | 3.700 | 3.670 | 3.680 | 3.468 | 26,791 |
| 2026-01-06 | 3.650 | 3.670 | 3.640 | 3.660 | 3.449 | 9,717 |
| 2026-01-05 | 3.640 | 3.650 | 3.630 | 3.650 | 3.440 | 21,093 |
| 2026-01-02 | 3.620 | 3.660 | 3.620 | 3.640 | 3.431 | 11,328 |
| 2025-12-31 | 3.620 | 3.640 | 3.620 | 3.640 | 3.431 | 12,564 |
| 2025-12-30 | 3.640 | 3.640 | 3.620 | 3.640 | 3.431 | 3,522 |
| 2025-12-29 | 3.650 | 3.650 | 3.630 | 3.630 | 3.421 | 10,695 |
| 2025-12-24 | 3.650 | 3.650 | 3.630 | 3.650 | 3.440 | 10,642 |
| 2025-12-23 | 3.670 | 3.670 | 3.620 | 3.620 | 3.412 | 33,837 |
| 2025-12-22 | 3.640 | 3.670 | 3.620 | 3.670 | 3.459 | 45,040 |
| 2025-12-19 | 3.690 | 3.690 | 3.630 | 3.640 | 3.431 | 22,468 |
| 2025-12-18 | 3.690 | 3.690 | 3.660 | 3.680 | 3.468 | 31,268 |
| 2025-12-17 | 3.670 | 3.670 | 3.650 | 3.670 | 3.459 | 9,363 |
| 2025-12-16 | 3.680 | 3.680 | 3.650 | 3.660 | 3.449 | 12,099 |
| 2025-12-15 | 3.690 | 3.720 | 3.670 | 3.670 | 3.459 | 51,776 |
| 2025-12-12 | 3.670 | 3.680 | 3.660 | 3.680 | 3.468 | 9,168 |
| 2025-12-11 | 3.660 | 3.670 | 3.650 | 3.660 | 3.449 | 6,779 |
| 2025-12-10 | 3.660 | 3.690 | 3.650 | 3.660 | 3.449 | 23,500 |
| 2025-12-09 | 3.660 | 3.670 | 3.650 | 3.660 | 3.449 | 18,722 |
| 2025-12-08 | 3.670 | 3.700 | 3.660 | 3.660 | 3.449 | 25,338 |
| 2025-12-05 | 3.660 | 3.670 | 3.640 | 3.670 | 3.459 | 19,678 |
| 2025-12-04 | 3.630 | 3.660 | 3.630 | 3.660 | 3.449 | 28,617 |
| 2025-12-03 | 3.620 | 3.630 | 3.610 | 3.630 | 3.421 | 24,149 |
| 2025-12-02 | 3.620 | 3.630 | 3.610 | 3.630 | 3.421 | 20,629 |
| 2025-12-01 | 3.610 | 3.630 | 3.600 | 3.620 | 3.412 | 20,869 |
| 2025-11-28 | 3.580 | 3.610 | 3.580 | 3.590 | 3.383 | 9,769 |
| 2025-11-27 | 3.600 | 3.610 | 3.580 | 3.590 | 3.383 | 30,776 |
| 2025-11-26 | 3.620 | 3.620 | 3.600 | 3.600 | 3.393 | 6,549 |
| 2025-11-25 | 3.600 | 3.630 | 3.590 | 3.620 | 3.412 | 10,107 |
| 2025-11-24 | 3.600 | 3.600 | 3.590 | 3.600 | 3.393 | 9,849 |
| 2025-11-21 | 3.600 | 3.600 | 3.580 | 3.600 | 3.393 | 16,630 |
| 2025-11-20 | 3.590 | 3.600 | 3.580 | 3.600 | 3.393 | 11,955 |
| 2025-11-19 | 3.600 | 3.600 | 3.580 | 3.600 | 3.393 | 9,541 |
| 2025-11-18 | 3.600 | 3.600 | 3.580 | 3.600 | 3.393 | 7,995 |
| 2025-11-17 | 3.620 | 3.620 | 3.590 | 3.600 | 3.393 | 16,228 |
| 2025-11-14 | 3.610 | 3.620 | 3.600 | 3.620 | 3.412 | 16,263 |
| 2025-11-13 | 3.610 | 3.620 | 3.610 | 3.620 | 3.412 | 11,341 |
| 2025-11-12 | 3.600 | 3.610 | 3.600 | 3.610 | 3.402 | 11,445 |
| 2025-11-11 | 3.600 | 3.620 | 3.600 | 3.600 | 3.393 | 6,498 |
| 2025-11-10 | 3.580 | 3.650 | 3.580 | 3.600 | 3.393 | 10,683 |
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.