Corticeira Amorim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.775 | 7.118 | 6.775 | 6.775 | 6.775 | 0 |
| 2026-10-16 | 6.770 | 7.118 | 6.770 | 6.770 | 6.770 | 0 |
| 2026-10-15 | 6.695 | 6.850 | 6.640 | 6.670 | 6.670 | 1,364 |
| 2026-10-14 | 6.745 | 6.850 | 6.650 | 6.760 | 6.760 | 1,222 |
| 2026-10-13 | 6.720 | 6.720 | 6.670 | 6.700 | 6.700 | 939 |
| 2026-10-12 | 6.670 | 6.700 | 6.630 | 6.650 | 6.650 | 41 |
| 2026-10-09 | 6.775 | 6.810 | 6.660 | 6.695 | 6.695 | 16 |
| 2026-10-08 | 6.675 | 6.770 | 6.660 | 6.740 | 6.740 | 2,393 |
| 2026-10-07 | 6.800 | 6.850 | 6.690 | 6.725 | 6.725 | 270 |
| 2026-10-06 | 6.820 | 6.950 | 6.820 | 6.830 | 6.830 | 32,882 |
| 2026-10-05 | 6.895 | 6.940 | 6.720 | 6.720 | 6.720 | 1,168 |
| 2026-10-02 | 6.990 | 7.000 | 6.920 | 6.990 | 6.990 | 21,905 |
| 2026-10-01 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 130 |
| 2026-09-30 | 7.105 | 7.150 | 7.090 | 7.105 | 7.105 | 94 |
| 2026-09-29 | 7.115 | 7.150 | 7.060 | 7.080 | 7.080 | 12,768 |
| 2026-09-28 | 7.095 | 7.160 | 7.060 | 7.150 | 7.150 | 403 |
| 2026-09-25 | 7.075 | 7.120 | 7.040 | 7.075 | 7.075 | 203 |
| 2026-09-24 | 7.045 | 7.110 | 7.040 | 7.045 | 7.045 | 273 |
| 2026-09-23 | 7.005 | 7.050 | 6.970 | 7.005 | 7.005 | 5,271 |
| 2026-09-22 | 6.925 | 7.020 | 6.910 | 7.000 | 7.000 | 1,102 |
| 2026-09-21 | 7.010 | 7.050 | 6.910 | 6.930 | 6.930 | 4,925 |
| 2026-09-18 | 7.055 | 7.090 | 6.990 | 7.055 | 7.055 | 61 |
| 2026-09-17 | 7.045 | 7.100 | 7.010 | 7.045 | 7.045 | 93 |
| 2026-09-16 | 7.065 | 7.080 | 7.020 | 7.065 | 7.065 | 541 |
| 2026-09-15 | 7.015 | 7.100 | 7.000 | 7.080 | 7.080 | 1,336 |
| 2026-09-14 | 7.000 | 7.050 | 6.940 | 7.020 | 7.020 | 1,526 |
| 2026-09-11 | 7.020 | 7.030 | 7.000 | 7.020 | 7.020 | 2,797 |
| 2026-09-10 | 6.985 | 7.000 | 6.920 | 6.985 | 6.985 | 24 |
| 2026-09-09 | 6.960 | 6.990 | 6.940 | 6.960 | 6.960 | 1,187 |
| 2026-09-08 | 6.970 | 7.040 | 6.960 | 6.990 | 6.990 | 1,390 |
| 2026-09-07 | 7.045 | 7.070 | 6.980 | 7.000 | 7.000 | 36 |
| 2026-09-04 | 7.025 | 7.070 | 7.020 | 7.025 | 7.025 | 84 |
| 2026-09-03 | 7.065 | 7.100 | 7.010 | 7.065 | 7.065 | 49 |
| 2026-09-02 | 7.060 | 7.080 | 7.000 | 7.060 | 7.060 | 1,556 |
| 2026-09-01 | 7.035 | 7.090 | 7.020 | 7.060 | 7.060 | 631 |
| 2026-08-28 | 7.090 | 7.120 | 7.020 | 7.090 | 7.090 | 1,142 |
| 2026-08-27 | 7.000 | 7.020 | 6.970 | 7.000 | 7.000 | 61 |
| 2026-08-26 | 7.080 | 7.080 | 7.020 | 7.020 | 7.020 | 52 |
| 2026-08-25 | 6.995 | 7.080 | 6.990 | 7.060 | 7.060 | 2,583 |
| 2026-08-24 | 6.975 | 7.040 | 6.800 | 6.990 | 6.990 | 1,107 |
| 2026-08-21 | 6.780 | 6.990 | 6.750 | 6.940 | 6.940 | 3,671 |
| 2026-08-20 | 6.755 | 6.810 | 6.710 | 6.755 | 6.755 | 181 |
| 2026-08-19 | 6.770 | 6.780 | 6.710 | 6.770 | 6.770 | 221 |
| 2026-08-18 | 6.750 | 6.790 | 6.700 | 6.770 | 6.770 | 2,347 |
| 2026-08-17 | 6.760 | 6.800 | 6.730 | 6.740 | 6.740 | 795 |
| 2026-08-14 | 6.770 | 6.800 | 6.750 | 6.770 | 6.770 | 106 |
| 2026-08-13 | 6.835 | 6.860 | 6.740 | 6.755 | 6.755 | 19 |
| 2026-08-12 | 6.815 | 6.860 | 6.810 | 6.815 | 6.815 | 412 |
| 2026-08-11 | 6.745 | 6.830 | 6.740 | 6.810 | 6.810 | 44 |
| 2026-08-10 | 6.785 | 6.830 | 6.710 | 6.730 | 6.730 | 90 |
| 2026-08-07 | 6.690 | 6.765 | 6.650 | 6.765 | 6.765 | 2,169 |
| 2026-08-06 | 6.745 | 6.760 | 6.670 | 6.745 | 6.745 | 132 |
| 2026-08-05 | 6.700 | 6.750 | 6.660 | 6.700 | 6.700 | 256 |
| 2026-08-04 | 6.710 | 6.790 | 6.690 | 6.710 | 6.710 | 9,628 |
| 2026-08-03 | 6.640 | 6.740 | 6.590 | 6.690 | 6.690 | 100 |
| 2026-07-31 | 6.660 | 6.660 | 6.550 | 6.575 | 6.575 | 64 |
| 2026-07-30 | 6.635 | 6.710 | 6.520 | 6.635 | 6.635 | 1,997 |
| 2026-07-29 | 6.630 | 6.680 | 6.520 | 6.630 | 6.630 | 7,776 |
| 2026-07-28 | 6.535 | 6.560 | 6.510 | 6.560 | 6.560 | 4,057 |
| 2026-07-27 | 6.450 | 6.500 | 6.440 | 6.490 | 6.490 | 2,069 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.3500 EUR |
| 2025-05-23 | 0.3200 EUR |
| 2024-12-16 | 0.0900 EUR |
| 2024-05-20 | 0.2000 EUR |
| 2023-12-18 | 0.0900 EUR |
| 2023-05-11 | 0.2000 EUR |
| 2022-12-19 | 0.0900 EUR |
| 2022-05-11 | 0.2000 EUR |
| 2021-12-20 | 0.0850 EUR |
| 2021-05-13 | 0.1850 EUR |
| 2020-07-16 | 0.1850 EUR |
| 2019-12-17 | 0.0850 EUR |
| 2019-04-26 | 0.1850 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.