Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	9.400	9.480	9.390	9.400	8.319	595
2024-03-08	9.460	9.480	9.380	9.460	8.372	96
2024-03-07	9.415	9.490	9.410	9.415	8.332	136
2024-03-06	9.415	9.430	9.390	9.415	8.332	291
2024-03-05	9.400	9.420	9.400	9.400	8.319	241
2024-03-04	9.430	9.450	9.335	9.335	8.261	370
2024-03-01	9.480	9.500	9.440	9.480	8.390	288
2024-02-29	9.295	9.500	9.281	9.480	8.390	4,088
2024-02-28	9.460	9.560	9.280	9.365	8.288	6,607
2024-02-27	9.545	9.690	9.470	9.545	8.447	2,302
2024-02-26	9.645	9.740	9.520	9.540	8.443	405
2024-02-23	9.520	9.741	9.350	9.655	8.545	2,949
2024-02-22	9.430	9.450	9.400	9.430	8.346	1,903
2024-02-21	9.425	9.450	9.391	9.425	8.341	93
2024-02-20	9.430	9.430	9.390	9.430	8.346	149
2024-02-19	9.390	9.460	9.380	9.390	8.310	4,233
2024-02-16	9.295	9.400	9.240	9.295	8.226	3,262
2024-02-15	9.250	9.340	9.237	9.250	8.186	1,830
2024-02-14	9.275	9.290	9.220	9.275	8.208	469
2024-02-13	9.255	9.290	9.200	9.255	8.191	1,304
2024-02-12	9.160	9.260	9.110	9.245	8.182	61
2024-02-09	9.150	9.190	9.147	9.150	8.098	271
2024-02-08	9.360	9.390	9.140	9.175	8.120	2,087
2024-02-07	9.215	9.361	9.080	9.315	8.244	2,354
2024-02-06	9.160	9.230	9.050	9.230	8.169	833
2024-02-05	9.170	9.400	9.090	9.170	8.115	737
2024-02-02	9.400	9.400	9.080	9.110	8.062	166
2024-02-01	9.405	9.450	9.380	9.405	8.323	12,966
2024-01-31	9.425	9.472	9.420	9.425	8.341	1,331
2024-01-30	9.425	9.500	9.350	9.425	8.341	1,039
2024-01-29	9.355	9.420	9.355	9.355	8.279	1,692
2024-01-26	9.275	9.350	9.270	9.275	8.208	2,916
2024-01-25	9.356	9.356	9.250	9.250	8.186	46
2024-01-24	9.410	9.430	9.330	9.410	8.328	2,104
2024-01-23	9.450	9.450	9.280	9.350	8.275	330
2024-01-22	9.130	9.430	9.130	9.400	8.319	2,382
2024-01-19	9.110	9.140	9.070	9.110	8.062	3,389
2024-01-18	9.080	9.100	9.050	9.080	8.036	595
2024-01-17	9.115	9.140	9.040	9.115	8.067	1,563
2024-01-16	9.135	9.135	9.120	9.135	8.084	42
2024-01-15	9.115	9.150	9.115	9.115	8.067	474
2024-01-12	9.130	9.130	9.090	9.130	8.080	1,553
2024-01-11	9.140	9.140	9.070	9.140	8.089	1,673
2024-01-10	9.115	9.160	9.115	9.115	8.067	3,244
2024-01-09	9.140	9.160	9.070	9.140	8.089	2,619
2024-01-08	9.180	9.210	9.100	9.180	8.124	8,610
2024-01-05	9.190	9.190	9.115	9.115	8.067	979
2024-01-04	9.130	9.211	9.130	9.130	8.080	4,033
2024-01-03	9.170	9.200	9.090	9.170	8.115	2,415
2024-01-02	9.230	9.250	9.150	9.230	8.169	7,874
2023-12-29	9.155	9.220	9.140	9.155	8.102	4,381
2023-12-28	9.205	9.240	9.130	9.205	8.146	4,243
2023-12-27	9.170	9.210	9.160	9.170	8.115	6,867
2023-12-22	9.130	9.170	9.080	9.130	8.080	5,334
2023-12-21	9.105	9.150	9.090	9.105	8.058	4,313
2023-12-20	9.110	9.140	9.080	9.110	8.062	3,981
2023-12-19	9.175	9.220	9.110	9.175	8.120	11,023
2023-12-18	9.220	9.440	9.110	9.110	8.062	7,100
2023-12-15	9.430	9.450	9.310	9.315	8.164	14,179
2023-12-14	9.270	9.350	9.270	9.350	8.195	12,140

← NewerPage 12 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.