CBO Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.660 | 3.680 | 3.660 | 3.670 | 3.670 | 4,162 |
| 2026-10-15 | 3.650 | 3.700 | 3.650 | 3.660 | 3.660 | 17,571 |
| 2026-10-14 | 3.660 | 3.670 | 3.640 | 3.640 | 3.640 | 6,027 |
| 2026-10-13 | 3.680 | 3.680 | 3.650 | 3.650 | 3.650 | 8,211 |
| 2026-10-12 | 3.640 | 3.690 | 3.640 | 3.680 | 3.680 | 12,029 |
| 2026-10-09 | 3.610 | 3.680 | 3.610 | 3.680 | 3.680 | 8,608 |
| 2026-10-08 | 3.650 | 3.660 | 3.610 | 3.610 | 3.610 | 28,857 |
| 2026-10-07 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 16,943 |
| 2026-10-06 | 3.590 | 3.700 | 3.580 | 3.690 | 3.690 | 64,227 |
| 2026-10-05 | 3.730 | 3.770 | 3.570 | 3.580 | 3.580 | 142,675 |
| 2026-10-02 | 3.750 | 3.770 | 3.690 | 3.710 | 3.710 | 39,910 |
| 2026-10-01 | 3.790 | 3.800 | 3.740 | 3.740 | 3.740 | 29,425 |
| 2026-09-30 | 3.770 | 3.800 | 3.770 | 3.790 | 3.790 | 17,684 |
| 2026-09-29 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 16,835 |
| 2026-09-28 | 3.850 | 3.850 | 3.800 | 3.840 | 3.840 | 18,487 |
| 2026-09-25 | 3.860 | 3.890 | 3.830 | 3.830 | 3.830 | 20,421 |
| 2026-09-24 | 3.900 | 3.900 | 3.850 | 3.860 | 3.860 | 30,356 |
| 2026-09-23 | 3.900 | 3.920 | 3.870 | 3.900 | 3.900 | 9,071 |
| 2026-09-22 | 3.850 | 3.900 | 3.830 | 3.890 | 3.890 | 26,074 |
| 2026-09-21 | 3.870 | 3.870 | 3.850 | 3.860 | 3.860 | 24,862 |
| 2026-09-18 | 3.900 | 3.910 | 3.870 | 3.880 | 3.880 | 12,120 |
| 2026-09-17 | 3.910 | 3.910 | 3.880 | 3.900 | 3.900 | 4,436 |
| 2026-09-16 | 3.920 | 3.920 | 3.870 | 3.900 | 3.900 | 22,032 |
| 2026-09-15 | 3.960 | 3.970 | 3.910 | 3.910 | 3.910 | 59,457 |
| 2026-09-14 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 9,679 |
| 2026-09-11 | 3.960 | 3.980 | 3.950 | 3.970 | 3.970 | 11,469 |
| 2026-09-10 | 3.940 | 3.970 | 3.930 | 3.970 | 3.970 | 11,913 |
| 2026-09-09 | 3.940 | 3.990 | 3.930 | 3.940 | 3.940 | 12,554 |
| 2026-09-08 | 4.000 | 4.000 | 3.930 | 3.930 | 3.930 | 12,659 |
| 2026-09-07 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 8,177 |
| 2026-09-04 | 4.060 | 4.060 | 4.020 | 4.030 | 4.030 | 8,987 |
| 2026-09-03 | 3.990 | 4.060 | 3.980 | 4.050 | 4.050 | 27,258 |
| 2026-09-02 | 3.880 | 4.000 | 3.880 | 3.970 | 3.970 | 57,791 |
| 2026-09-01 | 3.900 | 3.910 | 3.870 | 3.870 | 3.870 | 8,232 |
| 2026-08-31 | 3.880 | 3.880 | 3.870 | 3.880 | 3.880 | 4,793 |
| 2026-08-28 | 3.870 | 3.880 | 3.860 | 3.880 | 3.880 | 9,640 |
| 2026-08-27 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 7,446 |
| 2026-08-26 | 3.880 | 3.880 | 3.860 | 3.870 | 3.870 | 9,749 |
| 2026-08-25 | 3.890 | 3.890 | 3.870 | 3.890 | 3.890 | 3,680 |
| 2026-08-24 | 3.880 | 3.890 | 3.870 | 3.890 | 3.890 | 6,465 |
| 2026-08-21 | 3.860 | 3.880 | 3.850 | 3.880 | 3.880 | 12,671 |
| 2026-08-20 | 3.880 | 3.890 | 3.860 | 3.860 | 3.860 | 11,530 |
| 2026-08-19 | 3.880 | 3.890 | 3.880 | 3.890 | 3.890 | 4,472 |
| 2026-08-18 | 3.900 | 3.900 | 3.870 | 3.890 | 3.890 | 10,738 |
| 2026-08-17 | 3.890 | 3.910 | 3.880 | 3.910 | 3.910 | 8,467 |
| 2026-08-14 | 3.900 | 3.920 | 3.880 | 3.880 | 3.880 | 8,408 |
| 2026-08-13 | 3.890 | 3.900 | 3.880 | 3.900 | 3.900 | 1,826 |
| 2026-08-12 | 3.870 | 3.890 | 3.870 | 3.880 | 3.880 | 4,042 |
| 2026-08-11 | 3.880 | 3.900 | 3.870 | 3.870 | 3.870 | 10,031 |
| 2026-08-10 | 3.890 | 3.900 | 3.880 | 3.880 | 3.880 | 6,010 |
| 2026-08-07 | 3.890 | 3.900 | 3.880 | 3.890 | 3.890 | 4,872 |
| 2026-08-06 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 9,134 |
| 2026-08-05 | 3.900 | 3.910 | 3.890 | 3.890 | 3.890 | 4,745 |
| 2026-08-04 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 5,373 |
| 2026-08-03 | 3.920 | 3.920 | 3.880 | 3.920 | 3.920 | 14,067 |
| 2026-07-31 | 3.900 | 3.910 | 3.890 | 3.910 | 3.910 | 12,181 |
| 2026-07-30 | 3.930 | 3.930 | 3.890 | 3.900 | 3.900 | 9,846 |
| 2026-07-29 | 3.920 | 3.930 | 3.880 | 3.930 | 3.930 | 16,704 |
| 2026-07-28 | 3.900 | 3.900 | 3.890 | 3.900 | 3.900 | 5,455 |
| 2026-07-27 | 3.920 | 3.930 | 3.890 | 3.910 | 3.910 | 8,090 |
Page 1 of 2 · 65 trading daysOlder →
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.