CBO Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.760 | 3.800 | 3.760 | 3.780 | 3.336 | 40,119 |
| 2025-05-22 | 3.760 | 3.770 | 3.750 | 3.770 | 3.327 | 11,925 |
| 2025-05-21 | 3.770 | 3.770 | 3.750 | 3.770 | 3.327 | 12,792 |
| 2025-05-20 | 3.760 | 3.770 | 3.750 | 3.760 | 3.319 | 14,976 |
| 2025-05-19 | 3.760 | 3.770 | 3.750 | 3.760 | 3.319 | 11,305 |
| 2025-05-16 | 3.760 | 3.760 | 3.750 | 3.750 | 3.310 | 5,192 |
| 2025-05-15 | 3.760 | 3.760 | 3.740 | 3.750 | 3.310 | 4,755 |
| 2025-05-14 | 3.750 | 3.760 | 3.730 | 3.750 | 3.310 | 33,312 |
| 2025-05-13 | 3.750 | 3.760 | 3.740 | 3.750 | 3.310 | 11,271 |
| 2025-05-12 | 3.760 | 3.780 | 3.740 | 3.740 | 3.301 | 51,376 |
| 2025-05-09 | 3.760 | 3.780 | 3.760 | 3.770 | 3.327 | 32,415 |
| 2025-05-08 | 3.770 | 3.770 | 3.760 | 3.760 | 3.319 | 8,895 |
| 2025-05-07 | 3.750 | 3.770 | 3.750 | 3.750 | 3.310 | 17,353 |
| 2025-05-06 | 3.780 | 3.780 | 3.750 | 3.760 | 3.319 | 21,378 |
| 2025-05-05 | 3.750 | 3.780 | 3.750 | 3.750 | 3.310 | 12,348 |
| 2025-05-02 | 3.730 | 3.750 | 3.720 | 3.730 | 3.292 | 6,179 |
| 2025-04-30 | 3.750 | 3.750 | 3.720 | 3.720 | 3.283 | 3,317 |
| 2025-04-29 | 3.770 | 3.780 | 3.740 | 3.740 | 3.301 | 11,078 |
| 2025-04-28 | 3.730 | 3.800 | 3.710 | 3.780 | 3.336 | 23,679 |
| 2025-04-25 | 3.680 | 3.730 | 3.680 | 3.730 | 3.292 | 23,798 |
| 2025-04-24 | 3.670 | 3.680 | 3.660 | 3.680 | 3.248 | 8,351 |
| 2025-04-23 | 3.650 | 3.680 | 3.650 | 3.670 | 3.239 | 18,533 |
| 2025-04-22 | 3.640 | 3.650 | 3.640 | 3.650 | 3.222 | 6,878 |
| 2025-04-17 | 3.630 | 3.640 | 3.620 | 3.640 | 3.213 | 19,002 |
| 2025-04-16 | 3.620 | 3.620 | 3.610 | 3.610 | 3.186 | 10,339 |
| 2025-04-15 | 3.620 | 3.620 | 3.610 | 3.620 | 3.195 | 5,516 |
| 2025-04-14 | 3.620 | 3.630 | 3.610 | 3.620 | 3.195 | 8,627 |
| 2025-04-11 | 3.620 | 3.630 | 3.610 | 3.610 | 3.186 | 11,218 |
| 2025-04-10 | 3.630 | 3.630 | 3.570 | 3.630 | 3.204 | 23,989 |
| 2025-04-09 | 3.600 | 3.600 | 3.530 | 3.550 | 3.133 | 37,487 |
| 2025-04-08 | 3.580 | 3.630 | 3.570 | 3.600 | 3.177 | 31,757 |
| 2025-04-07 | 3.510 | 3.580 | 3.510 | 3.570 | 3.151 | 82,105 |
| 2025-04-04 | 3.630 | 3.650 | 3.610 | 3.620 | 3.195 | 33,420 |
| 2025-04-03 | 3.640 | 3.640 | 3.630 | 3.630 | 3.204 | 26,007 |
| 2025-04-02 | 3.630 | 3.650 | 3.630 | 3.640 | 3.213 | 13,006 |
| 2025-04-01 | 3.630 | 3.640 | 3.630 | 3.630 | 3.204 | 13,517 |
| 2025-03-31 | 3.640 | 3.640 | 3.630 | 3.640 | 3.213 | 13,170 |
| 2025-03-28 | 3.630 | 3.640 | 3.630 | 3.640 | 3.213 | 7,237 |
| 2025-03-27 | 3.630 | 3.640 | 3.630 | 3.640 | 3.213 | 15,649 |
| 2025-03-26 | 3.640 | 3.640 | 3.630 | 3.640 | 3.213 | 7,054 |
| 2025-03-25 | 3.630 | 3.640 | 3.620 | 3.640 | 3.213 | 9,966 |
| 2025-03-24 | 3.630 | 3.630 | 3.610 | 3.630 | 3.204 | 20,663 |
| 2025-03-21 | 3.610 | 3.630 | 3.610 | 3.630 | 3.204 | 20,522 |
| 2025-03-20 | 3.620 | 3.620 | 3.610 | 3.620 | 3.195 | 8,518 |
| 2025-03-19 | 3.580 | 3.620 | 3.580 | 3.620 | 3.195 | 19,548 |
| 2025-03-18 | 3.580 | 3.590 | 3.570 | 3.580 | 3.160 | 14,782 |
| 2025-03-17 | 3.600 | 3.600 | 3.570 | 3.590 | 3.169 | 20,549 |
| 2025-03-14 | 3.600 | 3.600 | 3.590 | 3.600 | 3.177 | 5,738 |
| 2025-03-13 | 3.580 | 3.600 | 3.570 | 3.600 | 3.177 | 10,099 |
| 2025-03-12 | 3.570 | 3.590 | 3.570 | 3.580 | 3.160 | 18,159 |
| 2025-03-11 | 3.640 | 3.640 | 3.550 | 3.590 | 3.169 | 67,926 |
| 2025-03-10 | 3.640 | 3.640 | 3.620 | 3.640 | 3.213 | 11,401 |
| 2025-03-07 | 3.630 | 3.650 | 3.620 | 3.640 | 3.213 | 17,899 |
| 2025-03-06 | 3.640 | 3.650 | 3.630 | 3.650 | 3.222 | 16,836 |
| 2025-03-05 | 3.600 | 3.630 | 3.550 | 3.630 | 3.204 | 33,483 |
| 2025-03-04 | 3.610 | 3.610 | 3.580 | 3.580 | 3.160 | 15,023 |
| 2025-03-03 | 3.620 | 3.630 | 3.560 | 3.600 | 3.177 | 51,561 |
| 2025-02-28 | 3.640 | 3.640 | 3.620 | 3.630 | 3.204 | 17,463 |
| 2025-02-27 | 3.630 | 3.650 | 3.630 | 3.650 | 3.222 | 11,106 |
| 2025-02-26 | 3.650 | 3.650 | 3.630 | 3.640 | 3.213 | 24,693 |
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.