CBO Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.570 | 3.580 | 3.550 | 3.570 | 3.151 | 9,056 |
| 2024-11-27 | 3.580 | 3.590 | 3.550 | 3.580 | 3.160 | 16,370 |
| 2024-11-26 | 3.590 | 3.600 | 3.570 | 3.580 | 3.160 | 6,415 |
| 2024-11-25 | 3.560 | 3.580 | 3.560 | 3.580 | 3.160 | 4,275 |
| 2024-11-22 | 3.540 | 3.590 | 3.540 | 3.560 | 3.142 | 8,956 |
| 2024-11-21 | 3.560 | 3.570 | 3.540 | 3.550 | 3.133 | 6,411 |
| 2024-11-20 | 3.570 | 3.570 | 3.550 | 3.560 | 3.142 | 3,551 |
| 2024-11-19 | 3.550 | 3.570 | 3.550 | 3.560 | 3.142 | 7,075 |
| 2024-11-18 | 3.540 | 3.560 | 3.540 | 3.540 | 3.124 | 28,547 |
| 2024-11-15 | 3.590 | 3.590 | 3.570 | 3.580 | 3.160 | 6,645 |
| 2024-11-14 | 3.570 | 3.590 | 3.570 | 3.590 | 3.169 | 8,020 |
| 2024-11-13 | 3.570 | 3.590 | 3.560 | 3.570 | 3.151 | 14,343 |
| 2024-11-12 | 3.580 | 3.600 | 3.570 | 3.570 | 3.151 | 9,058 |
| 2024-11-11 | 3.580 | 3.600 | 3.580 | 3.580 | 3.160 | 6,218 |
| 2024-11-08 | 3.580 | 3.590 | 3.570 | 3.580 | 3.160 | 6,751 |
| 2024-11-07 | 3.600 | 3.610 | 3.590 | 3.590 | 3.169 | 6,724 |
| 2024-11-06 | 3.580 | 3.600 | 3.580 | 3.600 | 3.177 | 8,122 |
| 2024-11-05 | 3.580 | 3.610 | 3.580 | 3.580 | 3.160 | 9,237 |
| 2024-11-04 | 3.600 | 3.610 | 3.580 | 3.580 | 3.160 | 9,318 |
| 2024-11-01 | 3.610 | 3.610 | 3.590 | 3.600 | 3.177 | 5,244 |
| 2024-10-31 | 3.610 | 3.620 | 3.600 | 3.600 | 3.177 | 10,750 |
| 2024-10-30 | 3.580 | 3.610 | 3.580 | 3.610 | 3.186 | 7,621 |
| 2024-10-29 | 3.620 | 3.620 | 3.590 | 3.610 | 3.186 | 15,667 |
| 2024-10-28 | 3.600 | 3.610 | 3.590 | 3.600 | 3.177 | 23,353 |
| 2024-10-25 | 3.600 | 3.620 | 3.590 | 3.600 | 3.177 | 14,858 |
| 2024-10-24 | 3.600 | 3.600 | 3.590 | 3.600 | 3.177 | 7,149 |
| 2024-10-23 | 3.620 | 3.620 | 3.580 | 3.590 | 3.169 | 8,996 |
| 2024-10-22 | 3.620 | 3.630 | 3.570 | 3.600 | 3.177 | 26,078 |
| 2024-10-21 | 3.630 | 3.640 | 3.600 | 3.610 | 3.186 | 8,597 |
| 2024-10-18 | 3.590 | 3.630 | 3.580 | 3.620 | 3.195 | 41,497 |
| 2024-10-17 | 3.640 | 3.660 | 3.630 | 3.630 | 3.204 | 11,091 |
| 2024-10-16 | 3.650 | 3.650 | 3.610 | 3.620 | 3.195 | 14,141 |
| 2024-10-15 | 3.650 | 3.660 | 3.640 | 3.640 | 3.213 | 8,098 |
| 2024-10-14 | 3.650 | 3.660 | 3.640 | 3.650 | 3.222 | 18,774 |
| 2024-10-11 | 3.650 | 3.660 | 3.600 | 3.660 | 3.230 | 27,806 |
| 2024-10-10 | 3.640 | 3.660 | 3.640 | 3.650 | 3.222 | 14,215 |
| 2024-10-09 | 3.630 | 3.650 | 3.630 | 3.640 | 3.213 | 7,431 |
| 2024-10-08 | 3.630 | 3.660 | 3.620 | 3.630 | 3.204 | 17,605 |
| 2024-10-07 | 3.630 | 3.650 | 3.620 | 3.620 | 3.195 | 6,599 |
| 2024-10-04 | 3.640 | 3.650 | 3.620 | 3.630 | 3.204 | 5,061 |
| 2024-10-03 | 3.660 | 3.670 | 3.630 | 3.630 | 3.204 | 15,891 |
| 2024-10-02 | 3.620 | 3.790 | 3.610 | 3.660 | 3.230 | 29,391 |
| 2024-10-01 | 3.630 | 3.630 | 3.610 | 3.610 | 3.186 | 5,298 |
| 2024-09-30 | 3.610 | 3.640 | 3.600 | 3.630 | 3.204 | 10,813 |
| 2024-09-27 | 3.620 | 3.650 | 3.610 | 3.610 | 3.186 | 6,287 |
| 2024-09-26 | 3.650 | 3.670 | 3.620 | 3.620 | 3.195 | 13,751 |
| 2024-09-25 | 3.630 | 3.680 | 3.630 | 3.660 | 3.230 | 15,648 |
| 2024-09-24 | 3.620 | 3.680 | 3.610 | 3.640 | 3.213 | 43,819 |
| 2024-09-23 | 3.590 | 3.620 | 3.590 | 3.620 | 3.195 | 5,982 |
| 2024-09-20 | 3.620 | 3.620 | 3.600 | 3.600 | 3.177 | 16,197 |
| 2024-09-19 | 3.620 | 3.620 | 3.600 | 3.600 | 3.177 | 9,230 |
| 2024-09-18 | 3.630 | 3.630 | 3.590 | 3.600 | 3.177 | 11,995 |
| 2024-09-17 | 3.590 | 3.620 | 3.590 | 3.620 | 3.195 | 9,010 |
| 2024-09-16 | 3.620 | 3.620 | 3.590 | 3.600 | 3.177 | 19,908 |
| 2024-09-13 | 3.550 | 3.620 | 3.550 | 3.590 | 3.169 | 162,090 |
| 2024-09-12 | 3.520 | 3.550 | 3.520 | 3.550 | 3.133 | 141,581 |
| 2024-09-11 | 3.530 | 3.530 | 3.520 | 3.520 | 3.107 | 21,108 |
| 2024-09-10 | 3.510 | 3.530 | 3.500 | 3.530 | 3.116 | 16,373 |
| 2024-09-09 | 3.520 | 3.530 | 3.500 | 3.510 | 3.098 | 16,496 |
| 2024-09-06 | 3.520 | 3.520 | 3.500 | 3.520 | 3.107 | 11,470 |
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.