Corticeira Amorim historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	8.960	9.020	8.920	8.960	8.097	161
2024-08-30	8.865	8.980	8.860	8.980	8.115	13,101
2024-08-29	8.830	8.850	8.800	8.830	7.979	40
2024-08-28	8.875	8.890	8.830	8.875	8.020	33
2024-08-27	8.885	8.920	8.885	8.885	8.029	152
2024-08-23	8.895	8.895	8.830	8.895	8.038	616
2024-08-22	8.875	8.940	8.840	8.875	8.020	7,377
2024-08-21	8.875	8.990	8.850	8.875	8.020	10,884
2024-08-20	8.870	8.960	8.870	8.880	8.025	10
2024-08-19	8.885	8.900	8.840	8.885	8.029	21
2024-08-16	8.810	8.890	8.800	8.810	7.961	5,539
2024-08-15	8.835	8.850	8.780	8.835	7.984	742
2024-08-14	8.815	8.850	8.790	8.815	7.966	77
2024-08-13	8.940	8.980	8.750	8.825	7.975	26,138
2024-08-12	8.990	9.030	8.950	8.990	8.124	4,271
2024-08-09	8.975	9.000	8.940	8.975	8.110	43,334
2024-08-08	8.975	9.030	8.920	8.975	8.110	5,302
2024-08-07	8.885	9.000	8.870	9.000	8.133	293,338
2024-08-06	8.885	8.920	8.820	8.885	8.029	34,746
2024-08-05	8.890	9.000	8.890	8.985	8.119	600,972
2024-08-02	9.060	9.110	9.020	9.060	8.187	50,546
2024-08-01	9.135	9.240	9.050	9.125	8.246	17,277
2024-07-31	9.180	9.270	9.090	9.175	8.291	4
2024-07-30	8.980	9.350	8.980	9.135	8.255	184,591
2024-07-29	9.485	9.580	9.450	9.485	8.571	334
2024-07-26	9.465	9.490	9.450	9.465	8.553	120,890
2024-07-25	9.525	9.670	9.410	9.410	8.504	1,501
2024-07-24	9.575	9.640	9.520	9.575	8.653	198,178
2024-07-23	9.640	9.640	9.515	9.515	8.598	10,031
2024-07-22	9.585	9.680	9.550	9.585	8.662	506
2024-07-19	9.620	9.620	9.530	9.615	8.689	6
2024-07-18	9.705	9.760	9.595	9.595	8.671	119
2024-07-17	9.795	9.830	9.675	9.675	8.743	6,134
2024-07-16	9.730	9.790	9.720	9.730	8.793	4
2024-07-15	9.810	9.840	9.780	9.810	8.865	121
2024-07-12	9.800	9.880	9.800	9.800	8.856	315
2024-07-11	9.730	9.860	9.730	9.815	8.870	1,059
2024-07-10	9.490	9.705	9.490	9.705	8.770	1,416
2024-07-09	9.515	9.540	9.440	9.515	8.598	1,534
2024-07-08	9.360	9.510	9.200	9.475	8.562	44
2024-07-05	9.375	9.440	9.300	9.375	8.472	43
2024-07-04	9.375	9.490	9.300	9.375	8.472	531
2024-07-03	9.130	9.330	9.130	9.320	8.422	764
2024-07-02	9.055	9.140	9.030	9.055	8.183	1,309
2024-07-01	9.105	9.190	9.020	9.105	8.228	261
2024-06-28	9.060	9.060	9.010	9.020	8.151	6,024
2024-06-27	9.160	9.190	9.090	9.160	8.278	1,401
2024-06-26	9.190	9.230	9.090	9.090	8.214	4,051
2024-06-25	9.195	9.240	9.160	9.195	8.309	3,010
2024-06-24	9.335	9.430	9.190	9.195	8.309	9,712
2024-06-21	9.290	9.350	9.250	9.290	8.395	15,461
2024-06-20	9.300	9.450	9.290	9.300	8.404	6,061
2024-06-19	9.290	9.400	9.290	9.325	8.427	826
2024-06-18	9.235	9.340	9.200	9.280	8.386	348
2024-06-17	9.180	9.230	9.120	9.180	8.296	557
2024-06-14	9.325	9.330	9.090	9.140	8.260	187
2024-06-13	9.480	9.480	9.360	9.420	8.513	57
2024-06-12	9.580	9.580	9.500	9.580	8.657	9
2024-06-11	9.625	9.660	9.540	9.625	8.698	113
2024-06-10	9.530	9.570	9.500	9.530	8.612	114

← NewerPage 10 of 22 · 1,262 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.