CBO Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.600 | 3.600 | 3.580 | 3.590 | 3.383 | 29,043 |
| 2025-11-06 | 3.610 | 3.610 | 3.590 | 3.600 | 3.393 | 30,026 |
| 2025-11-05 | 3.620 | 3.620 | 3.600 | 3.610 | 3.402 | 8,214 |
| 2025-11-04 | 3.610 | 3.620 | 3.600 | 3.620 | 3.412 | 27,315 |
| 2025-11-03 | 3.640 | 3.640 | 3.590 | 3.610 | 3.402 | 73,499 |
| 2025-10-31 | 3.640 | 3.640 | 3.610 | 3.640 | 3.431 | 21,308 |
| 2025-10-30 | 3.640 | 3.640 | 3.620 | 3.640 | 3.431 | 14,310 |
| 2025-10-29 | 3.630 | 3.640 | 3.620 | 3.640 | 3.431 | 15,721 |
| 2025-10-28 | 3.620 | 3.630 | 3.620 | 3.630 | 3.421 | 14,170 |
| 2025-10-27 | 3.660 | 3.660 | 3.630 | 3.630 | 3.421 | 18,939 |
| 2025-10-24 | 3.670 | 3.700 | 3.650 | 3.660 | 3.449 | 21,719 |
| 2025-10-23 | 3.630 | 3.660 | 3.630 | 3.660 | 3.449 | 13,891 |
| 2025-10-22 | 3.630 | 3.650 | 3.630 | 3.630 | 3.421 | 8,677 |
| 2025-10-21 | 3.640 | 3.650 | 3.620 | 3.650 | 3.440 | 9,217 |
| 2025-10-20 | 3.660 | 3.660 | 3.630 | 3.630 | 3.421 | 14,565 |
| 2025-10-17 | 3.660 | 3.660 | 3.630 | 3.630 | 3.421 | 17,866 |
| 2025-10-16 | 3.650 | 3.660 | 3.640 | 3.640 | 3.431 | 7,095 |
| 2025-10-15 | 3.630 | 3.660 | 3.630 | 3.640 | 3.431 | 13,632 |
| 2025-10-14 | 3.630 | 3.660 | 3.620 | 3.630 | 3.421 | 14,923 |
| 2025-10-13 | 3.650 | 3.650 | 3.630 | 3.630 | 3.421 | 12,366 |
| 2025-10-10 | 3.630 | 3.650 | 3.620 | 3.640 | 3.431 | 11,033 |
| 2025-10-09 | 3.660 | 3.680 | 3.640 | 3.640 | 3.431 | 8,436 |
| 2025-10-08 | 3.660 | 3.680 | 3.660 | 3.670 | 3.459 | 2,924 |
| 2025-10-07 | 3.670 | 3.680 | 3.650 | 3.660 | 3.449 | 7,574 |
| 2025-10-06 | 3.700 | 3.700 | 3.650 | 3.650 | 3.440 | 27,726 |
| 2025-10-03 | 3.670 | 3.690 | 3.660 | 3.680 | 3.468 | 11,730 |
| 2025-10-02 | 3.670 | 3.690 | 3.650 | 3.650 | 3.440 | 5,778 |
| 2025-10-01 | 3.680 | 3.680 | 3.660 | 3.680 | 3.468 | 3,985 |
| 2025-09-30 | 3.650 | 3.700 | 3.650 | 3.670 | 3.459 | 9,283 |
| 2025-09-29 | 3.620 | 3.680 | 3.620 | 3.680 | 3.468 | 10,046 |
| 2025-09-26 | 3.660 | 3.660 | 3.600 | 3.600 | 3.393 | 69,209 |
| 2025-09-25 | 3.680 | 3.680 | 3.640 | 3.650 | 3.440 | 49,474 |
| 2025-09-24 | 3.700 | 3.700 | 3.680 | 3.680 | 3.468 | 23,971 |
| 2025-09-23 | 3.740 | 3.740 | 3.700 | 3.700 | 3.487 | 16,652 |
| 2025-09-22 | 3.700 | 3.720 | 3.680 | 3.710 | 3.497 | 18,385 |
| 2025-09-19 | 3.700 | 3.700 | 3.680 | 3.680 | 3.468 | 7,573 |
| 2025-09-18 | 3.700 | 3.700 | 3.660 | 3.700 | 3.487 | 16,574 |
| 2025-09-17 | 3.700 | 3.700 | 3.680 | 3.690 | 3.478 | 9,078 |
| 2025-09-16 | 3.650 | 3.700 | 3.650 | 3.670 | 3.459 | 23,067 |
| 2025-09-15 | 3.650 | 3.660 | 3.640 | 3.640 | 3.431 | 9,407 |
| 2025-09-12 | 3.680 | 3.680 | 3.640 | 3.650 | 3.440 | 11,478 |
| 2025-09-11 | 3.680 | 3.690 | 3.670 | 3.670 | 3.459 | 3,772 |
| 2025-09-10 | 3.650 | 3.690 | 3.650 | 3.670 | 3.459 | 25,879 |
| 2025-09-09 | 3.620 | 3.660 | 3.610 | 3.660 | 3.449 | 19,495 |
| 2025-09-08 | 3.620 | 3.620 | 3.610 | 3.620 | 3.412 | 8,023 |
| 2025-09-05 | 3.620 | 3.620 | 3.610 | 3.610 | 3.402 | 5,886 |
| 2025-09-04 | 3.620 | 3.630 | 3.610 | 3.610 | 3.402 | 5,537 |
| 2025-09-03 | 3.620 | 3.630 | 3.610 | 3.620 | 3.412 | 13,354 |
| 2025-09-02 | 3.620 | 3.640 | 3.610 | 3.620 | 3.412 | 14,740 |
| 2025-09-01 | 3.650 | 3.650 | 3.620 | 3.620 | 3.412 | 8,319 |
| 2025-08-29 | 3.640 | 3.650 | 3.620 | 3.650 | 3.440 | 11,003 |
| 2025-08-28 | 3.630 | 3.650 | 3.630 | 3.650 | 3.440 | 4,642 |
| 2025-08-27 | 3.630 | 3.660 | 3.620 | 3.620 | 3.412 | 29,020 |
| 2025-08-26 | 3.660 | 3.670 | 3.650 | 3.660 | 3.449 | 24,549 |
| 2025-08-25 | 3.700 | 3.700 | 3.680 | 3.680 | 3.468 | 13,873 |
| 2025-08-22 | 3.710 | 3.710 | 3.700 | 3.700 | 3.487 | 3,683 |
| 2025-08-21 | 3.710 | 3.720 | 3.700 | 3.710 | 3.497 | 6,093 |
| 2025-08-20 | 3.730 | 3.730 | 3.700 | 3.710 | 3.497 | 6,649 |
| 2025-08-19 | 3.700 | 3.740 | 3.680 | 3.720 | 3.506 | 14,623 |
| 2025-08-18 | 3.700 | 3.710 | 3.690 | 3.690 | 3.478 | 12,099 |
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.