Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	9.635	9.660	9.620	9.635	8.707	365
2024-06-06	9.615	9.660	9.615	9.615	8.689	809
2024-06-05	9.645	9.650	9.540	9.540	8.621	909
2024-06-04	9.585	9.640	9.530	9.585	8.662	675
2024-06-03	9.605	9.650	9.590	9.605	8.680	489
2024-05-31	9.590	9.640	9.510	9.590	8.666	57,771
2024-05-30	9.550	9.640	9.540	9.550	8.630	6,744
2024-05-29	9.600	9.640	9.557	9.600	8.675	6,038
2024-05-28	9.660	9.690	9.606	9.660	8.729	6,460
2024-05-24	9.515	9.600	9.500	9.515	8.598	8
2024-05-23	9.570	9.610	9.560	9.570	8.648	1,151
2024-05-22	9.460	9.580	9.460	9.565	8.644	4,666
2024-05-21	9.475	9.475	9.400	9.475	8.562	810
2024-05-20	9.570	9.650	9.470	9.570	8.648	1,225
2024-05-17	9.680	9.700	9.650	9.680	8.567	6
2024-05-16	9.655	9.700	9.640	9.655	8.545	43
2024-05-15	9.635	9.720	9.635	9.635	8.527	100
2024-05-14	9.645	9.670	9.645	9.645	8.536	0
2024-05-13	9.630	9.705	9.630	9.705	8.589	10
2024-05-10	9.620	9.750	9.620	9.715	8.598	446
2024-05-09	9.790	9.910	9.750	9.910	8.770	607
2024-05-08	9.745	9.760	9.680	9.745	8.624	2,107
2024-05-07	9.635	9.730	9.635	9.635	8.527	321
2024-05-03	9.515	9.600	9.515	9.515	8.421	10
2024-05-02	9.625	9.780	9.550	9.625	8.518	384
2024-05-01	9.630	9.630	9.630	9.630	8.523	0
2024-04-30	9.750	9.840	9.580	9.630	8.523	1,326
2024-04-29	9.680	9.770	9.640	9.680	8.567	624
2024-04-26	9.670	9.810	9.650	9.670	8.558	5,521
2024-04-25	9.735	9.780	9.610	9.610	8.505	58,621
2024-04-24	9.685	9.750	9.540	9.685	8.571	67,266
2024-04-23	9.760	9.800	9.711	9.760	8.638	27,433
2024-04-22	9.780	9.790	9.500	9.780	8.655	108
2024-04-19	9.655	9.720	9.655	9.655	8.545	79
2024-04-18	9.660	9.690	9.660	9.660	8.549	42
2024-04-17	9.660	9.670	9.660	9.660	8.549	59
2024-04-16	9.750	9.800	9.635	9.635	8.527	642
2024-04-15	9.745	9.770	9.690	9.745	8.624	256
2024-04-12	9.775	9.830	9.720	9.775	8.651	69
2024-04-11	9.810	9.840	9.780	9.810	8.682	1,909
2024-04-10	9.800	9.875	9.800	9.875	8.739	229,377
2024-04-09	9.840	9.900	9.760	9.840	8.708	651
2024-04-08	9.855	9.960	9.740	9.740	8.620	451
2024-04-05	9.910	9.930	9.820	9.910	8.770	150,034
2024-04-04	9.995	10.020	9.970	9.995	8.846	4,034
2024-04-03	10.030	10.040	9.990	10.030	8.877	1,823
2024-04-02	9.875	10.080	9.870	9.980	8.832	20,737
2024-03-28	9.880	9.910	9.830	9.880	8.744	544
2024-03-27	9.815	9.900	9.800	9.815	8.686	2,139
2024-03-26	9.565	9.820	9.560	9.775	8.651	1,093
2024-03-25	9.545	9.580	9.489	9.530	8.434	1,028
2024-03-22	9.575	9.600	9.520	9.575	8.474	829
2024-03-21	9.545	9.620	9.520	9.545	8.447	1,522
2024-03-20	9.455	9.510	9.455	9.455	8.368	544
2024-03-19	9.470	9.480	9.400	9.470	8.381	1,677
2024-03-18	9.440	9.510	9.410	9.440	8.354	9,758
2024-03-15	9.410	9.470	9.380	9.410	8.328	12,141
2024-03-14	9.475	9.480	9.350	9.475	8.385	1,842
2024-03-13	9.470	9.520	9.410	9.470	8.381	143
2024-03-12	9.450	9.510	9.430	9.450	8.363	517

← NewerPage 11 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.