CBO Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.640 | 3.650 | 3.630 | 3.650 | 3.222 | 14,529 |
| 2025-02-24 | 3.630 | 3.640 | 3.630 | 3.630 | 3.204 | 25,288 |
| 2025-02-21 | 3.650 | 3.650 | 3.630 | 3.630 | 3.204 | 9,689 |
| 2025-02-20 | 3.650 | 3.660 | 3.640 | 3.640 | 3.213 | 21,871 |
| 2025-02-19 | 3.640 | 3.650 | 3.640 | 3.640 | 3.213 | 12,211 |
| 2025-02-18 | 3.650 | 3.650 | 3.640 | 3.640 | 3.213 | 11,004 |
| 2025-02-17 | 3.630 | 3.650 | 3.630 | 3.640 | 3.213 | 29,473 |
| 2025-02-14 | 3.640 | 3.650 | 3.620 | 3.640 | 3.213 | 42,548 |
| 2025-02-13 | 3.640 | 3.650 | 3.640 | 3.650 | 3.222 | 15,544 |
| 2025-02-12 | 3.640 | 3.640 | 3.620 | 3.640 | 3.213 | 24,432 |
| 2025-02-11 | 3.640 | 3.640 | 3.630 | 3.640 | 3.213 | 7,038 |
| 2025-02-10 | 3.630 | 3.640 | 3.630 | 3.640 | 3.213 | 8,235 |
| 2025-02-07 | 3.670 | 3.670 | 3.630 | 3.630 | 3.204 | 21,941 |
| 2025-02-06 | 3.660 | 3.670 | 3.650 | 3.660 | 3.230 | 10,495 |
| 2025-02-05 | 3.640 | 3.660 | 3.640 | 3.660 | 3.230 | 19,284 |
| 2025-02-04 | 3.650 | 3.650 | 3.630 | 3.650 | 3.222 | 10,229 |
| 2025-02-03 | 3.650 | 3.670 | 3.640 | 3.660 | 3.230 | 11,742 |
| 2025-01-31 | 3.630 | 3.660 | 3.630 | 3.660 | 3.230 | 5,717 |
| 2025-01-30 | 3.680 | 3.680 | 3.640 | 3.640 | 3.213 | 11,057 |
| 2025-01-29 | 3.630 | 3.670 | 3.630 | 3.670 | 3.239 | 10,100 |
| 2025-01-28 | 3.650 | 3.660 | 3.640 | 3.640 | 3.213 | 7,831 |
| 2025-01-27 | 3.660 | 3.690 | 3.650 | 3.650 | 3.222 | 11,972 |
| 2025-01-24 | 3.640 | 3.660 | 3.640 | 3.660 | 3.230 | 15,971 |
| 2025-01-23 | 3.650 | 3.650 | 3.620 | 3.630 | 3.204 | 8,235 |
| 2025-01-22 | 3.640 | 3.650 | 3.620 | 3.650 | 3.222 | 23,315 |
| 2025-01-21 | 3.620 | 3.630 | 3.600 | 3.610 | 3.186 | 16,234 |
| 2025-01-20 | 3.590 | 3.620 | 3.590 | 3.610 | 3.186 | 35,515 |
| 2025-01-17 | 3.580 | 3.580 | 3.570 | 3.570 | 3.151 | 9,740 |
| 2025-01-16 | 3.580 | 3.600 | 3.570 | 3.570 | 3.151 | 23,492 |
| 2025-01-15 | 3.610 | 3.620 | 3.590 | 3.610 | 3.186 | 8,486 |
| 2025-01-14 | 3.590 | 3.600 | 3.590 | 3.600 | 3.177 | 7,956 |
| 2025-01-13 | 3.590 | 3.600 | 3.570 | 3.600 | 3.177 | 13,802 |
| 2025-01-10 | 3.570 | 3.580 | 3.570 | 3.570 | 3.151 | 7,110 |
| 2025-01-09 | 3.560 | 3.580 | 3.550 | 3.580 | 3.160 | 7,742 |
| 2025-01-08 | 3.570 | 3.580 | 3.560 | 3.570 | 3.151 | 20,924 |
| 2025-01-07 | 3.570 | 3.570 | 3.550 | 3.560 | 3.142 | 17,242 |
| 2025-01-06 | 3.550 | 3.570 | 3.550 | 3.560 | 3.142 | 11,265 |
| 2025-01-03 | 3.590 | 3.590 | 3.550 | 3.550 | 3.133 | 25,694 |
| 2025-01-02 | 3.560 | 3.590 | 3.560 | 3.590 | 3.169 | 14,257 |
| 2024-12-31 | 3.560 | 3.570 | 3.550 | 3.570 | 3.151 | 9,795 |
| 2024-12-30 | 3.570 | 3.570 | 3.550 | 3.560 | 3.142 | 7,030 |
| 2024-12-27 | 3.570 | 3.570 | 3.550 | 3.560 | 3.142 | 14,298 |
| 2024-12-24 | 3.560 | 3.570 | 3.550 | 3.550 | 3.133 | 2,674 |
| 2024-12-23 | 3.570 | 3.570 | 3.540 | 3.550 | 3.133 | 13,865 |
| 2024-12-20 | 3.540 | 3.560 | 3.540 | 3.540 | 3.124 | 3,165 |
| 2024-12-19 | 3.560 | 3.570 | 3.540 | 3.540 | 3.124 | 12,623 |
| 2024-12-18 | 3.550 | 3.560 | 3.530 | 3.550 | 3.133 | 23,437 |
| 2024-12-17 | 3.550 | 3.580 | 3.550 | 3.580 | 3.160 | 8,549 |
| 2024-12-16 | 3.570 | 3.580 | 3.550 | 3.560 | 3.142 | 10,819 |
| 2024-12-13 | 3.550 | 3.550 | 3.530 | 3.540 | 3.124 | 12,210 |
| 2024-12-12 | 3.540 | 3.550 | 3.540 | 3.540 | 3.124 | 6,275 |
| 2024-12-11 | 3.550 | 3.560 | 3.540 | 3.540 | 3.124 | 9,597 |
| 2024-12-10 | 3.540 | 3.570 | 3.530 | 3.550 | 3.133 | 25,877 |
| 2024-12-09 | 3.540 | 3.570 | 3.540 | 3.550 | 3.133 | 13,931 |
| 2024-12-06 | 3.550 | 3.570 | 3.550 | 3.550 | 3.133 | 19,296 |
| 2024-12-05 | 3.560 | 3.570 | 3.550 | 3.550 | 3.133 | 6,672 |
| 2024-12-04 | 3.590 | 3.590 | 3.560 | 3.570 | 3.151 | 12,280 |
| 2024-12-03 | 3.570 | 3.580 | 3.550 | 3.580 | 3.160 | 14,661 |
| 2024-12-02 | 3.570 | 3.590 | 3.550 | 3.580 | 3.160 | 14,023 |
| 2024-11-29 | 3.570 | 3.580 | 3.550 | 3.570 | 3.151 | 7,064 |
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.