CBO Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.690 | 3.700 | 3.690 | 3.700 | 3.487 | 7,697 |
| 2025-08-14 | 3.680 | 3.700 | 3.670 | 3.700 | 3.487 | 14,210 |
| 2025-08-13 | 3.680 | 3.690 | 3.650 | 3.690 | 3.478 | 17,417 |
| 2025-08-12 | 3.680 | 3.680 | 3.650 | 3.680 | 3.468 | 13,721 |
| 2025-08-11 | 3.660 | 3.680 | 3.650 | 3.680 | 3.468 | 20,336 |
| 2025-08-08 | 3.660 | 3.670 | 3.650 | 3.670 | 3.459 | 10,558 |
| 2025-08-07 | 3.650 | 3.660 | 3.650 | 3.660 | 3.449 | 11,465 |
| 2025-08-06 | 3.650 | 3.650 | 3.630 | 3.650 | 3.440 | 13,863 |
| 2025-08-05 | 3.640 | 3.640 | 3.630 | 3.640 | 3.431 | 3,501 |
| 2025-08-04 | 3.650 | 3.650 | 3.630 | 3.630 | 3.421 | 7,307 |
| 2025-08-01 | 3.650 | 3.660 | 3.600 | 3.640 | 3.431 | 31,341 |
| 2025-07-31 | 3.660 | 3.660 | 3.640 | 3.660 | 3.449 | 17,914 |
| 2025-07-30 | 3.660 | 3.660 | 3.640 | 3.660 | 3.449 | 7,093 |
| 2025-07-29 | 3.640 | 3.660 | 3.630 | 3.660 | 3.449 | 9,668 |
| 2025-07-28 | 3.630 | 3.650 | 3.630 | 3.640 | 3.431 | 10,358 |
| 2025-07-25 | 3.650 | 3.650 | 3.630 | 3.640 | 3.431 | 9,686 |
| 2025-07-24 | 3.620 | 3.660 | 3.620 | 3.660 | 3.449 | 25,846 |
| 2025-07-23 | 3.650 | 3.650 | 3.620 | 3.620 | 3.412 | 21,940 |
| 2025-07-22 | 3.650 | 3.650 | 3.640 | 3.640 | 3.431 | 4,846 |
| 2025-07-21 | 3.640 | 3.650 | 3.640 | 3.650 | 3.440 | 20,847 |
| 2025-07-18 | 3.650 | 3.660 | 3.640 | 3.660 | 3.449 | 4,913 |
| 2025-07-17 | 3.660 | 3.660 | 3.640 | 3.650 | 3.440 | 14,558 |
| 2025-07-16 | 3.660 | 3.660 | 3.650 | 3.650 | 3.440 | 17,770 |
| 2025-07-15 | 3.650 | 3.660 | 3.640 | 3.650 | 3.440 | 9,109 |
| 2025-07-14 | 3.660 | 3.660 | 3.640 | 3.640 | 3.431 | 7,780 |
| 2025-07-11 | 3.650 | 3.660 | 3.640 | 3.650 | 3.440 | 13,039 |
| 2025-07-10 | 3.650 | 3.650 | 3.640 | 3.650 | 3.440 | 21,675 |
| 2025-07-09 | 3.650 | 3.650 | 3.640 | 3.650 | 3.440 | 15,661 |
| 2025-07-08 | 3.650 | 3.650 | 3.630 | 3.650 | 3.440 | 12,757 |
| 2025-07-07 | 3.640 | 3.650 | 3.630 | 3.630 | 3.421 | 8,809 |
| 2025-07-04 | 3.650 | 3.650 | 3.640 | 3.640 | 3.431 | 9,436 |
| 2025-07-03 | 3.640 | 3.650 | 3.640 | 3.640 | 3.431 | 10,647 |
| 2025-07-02 | 3.630 | 3.650 | 3.630 | 3.650 | 3.440 | 32,027 |
| 2025-07-01 | 3.630 | 3.630 | 3.620 | 3.630 | 3.421 | 11,830 |
| 2025-06-30 | 3.630 | 3.630 | 3.620 | 3.630 | 3.421 | 13,428 |
| 2025-06-27 | 3.640 | 3.640 | 3.620 | 3.630 | 3.421 | 11,496 |
| 2025-06-26 | 3.650 | 3.650 | 3.630 | 3.640 | 3.431 | 16,266 |
| 2025-06-25 | 3.650 | 3.650 | 3.630 | 3.650 | 3.440 | 11,108 |
| 2025-06-24 | 3.610 | 3.650 | 3.610 | 3.650 | 3.440 | 14,379 |
| 2025-06-23 | 3.650 | 3.650 | 3.600 | 3.620 | 3.412 | 37,869 |
| 2025-06-20 | 3.650 | 3.650 | 3.630 | 3.650 | 3.440 | 20,387 |
| 2025-06-19 | 3.630 | 3.650 | 3.630 | 3.650 | 3.440 | 6,413 |
| 2025-06-18 | 3.630 | 3.640 | 3.620 | 3.640 | 3.431 | 12,636 |
| 2025-06-17 | 3.610 | 3.620 | 3.600 | 3.620 | 3.412 | 18,453 |
| 2025-06-16 | 3.630 | 3.660 | 3.610 | 3.640 | 3.431 | 62,096 |
| 2025-06-13 | 3.600 | 3.630 | 3.600 | 3.620 | 3.412 | 23,274 |
| 2025-06-12 | 3.600 | 3.600 | 3.590 | 3.600 | 3.393 | 36,865 |
| 2025-06-11 | 3.570 | 3.600 | 3.570 | 3.600 | 3.393 | 81,758 |
| 2025-06-10 | 3.800 | 3.810 | 3.760 | 3.780 | 3.336 | 77,701 |
| 2025-06-09 | 3.810 | 3.820 | 3.800 | 3.820 | 3.372 | 40,419 |
| 2025-06-06 | 3.800 | 3.810 | 3.790 | 3.800 | 3.354 | 40,524 |
| 2025-06-05 | 3.800 | 3.800 | 3.790 | 3.800 | 3.354 | 17,699 |
| 2025-06-04 | 3.790 | 3.800 | 3.780 | 3.800 | 3.354 | 21,879 |
| 2025-06-03 | 3.790 | 3.800 | 3.780 | 3.780 | 3.336 | 12,195 |
| 2025-06-02 | 3.790 | 3.790 | 3.770 | 3.780 | 3.336 | 21,560 |
| 2025-05-30 | 3.800 | 3.800 | 3.770 | 3.790 | 3.345 | 31,550 |
| 2025-05-29 | 3.790 | 3.800 | 3.780 | 3.800 | 3.354 | 15,713 |
| 2025-05-28 | 3.800 | 3.800 | 3.780 | 3.790 | 3.345 | 15,853 |
| 2025-05-27 | 3.760 | 3.800 | 3.760 | 3.790 | 3.345 | 27,310 |
| 2025-05-26 | 3.800 | 3.800 | 3.760 | 3.780 | 3.336 | 20,023 |
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.