Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	9.270	9.350	9.270	9.350	8.195	12,140
2023-12-13	9.220	9.285	9.220	9.285	8.138	6,847
2023-12-12	9.235	9.280	9.140	9.220	8.081	4,797
2023-12-11	9.180	9.350	9.160	9.290	8.142	9,322
2023-12-08	9.090	9.210	9.090	9.180	8.046	3,282
2023-12-07	9.085	9.090	9.050	9.085	7.963	4,285
2023-12-06	9.090	9.110	9.040	9.090	7.967	7,738
2023-12-05	9.100	9.120	9.060	9.100	7.976	12,373
2023-12-04	9.105	9.130	9.070	9.105	7.980	1,643
2023-12-01	9.060	9.130	9.050	9.060	7.941	3,414
2023-11-30	9.115	9.115	9.030	9.115	7.989	4,436
2023-11-29	9.090	9.130	9.090	9.090	7.967	4,024
2023-11-28	9.095	9.100	9.060	9.095	7.971	3,705
2023-11-27	9.020	9.081	9.000	9.020	7.906	2,559
2023-11-24	9.090	9.110	9.031	9.090	7.967	2,234
2023-11-23	9.115	9.130	9.040	9.115	7.989	2,073
2023-11-22	9.045	9.130	9.045	9.045	7.927	1,849
2023-11-21	9.050	9.050	9.000	9.040	7.923	2,198
2023-11-20	9.135	9.160	9.060	9.135	8.006	1,112
2023-11-17	9.150	9.150	9.070	9.150	8.020	2,946
2023-11-16	9.105	9.220	9.080	9.195	8.059	4,000
2023-11-15	9.080	9.140	9.080	9.080	7.958	1,641
2023-11-14	9.075	9.090	9.030	9.075	7.954	5,033
2023-11-13	9.055	9.140	9.000	9.055	7.936	2,945
2023-11-10	9.090	9.160	9.030	9.090	7.967	1,224
2023-11-09	9.090	9.180	9.090	9.180	8.046	5,670
2023-11-08	9.015	9.105	9.010	9.105	7.980	113
2023-11-07	9.100	9.100	8.950	9.020	7.906	5,118
2023-11-06	9.135	9.135	9.110	9.135	8.006	4,232
2023-11-03	9.210	9.220	9.110	9.110	7.984	8,497
2023-11-02	9.160	9.280	9.130	9.200	8.063	6,100
2023-11-01	9.170	9.210	9.110	9.170	8.037	9,789
2023-10-31	9.170	9.180	9.150	9.170	8.037	2,342
2023-10-30	9.230	9.320	9.180	9.215	8.076	783
2023-10-27	9.160	9.190	9.160	9.160	8.028	771
2023-10-26	8.990	9.220	8.990	9.205	8.068	2,653
2023-10-25	9.060	9.060	9.000	9.060	7.941	3,216
2023-10-24	9.145	9.180	9.130	9.145	8.015	598
2023-10-23	9.040	9.070	8.950	9.045	7.927	3,178
2023-10-20	9.210	9.210	9.100	9.210	8.072	2,997
2023-10-19	9.285	9.310	9.210	9.310	8.160	2,417
2023-10-18	9.265	9.310	9.150	9.310	8.160	10,215
2023-10-17	9.240	9.240	9.190	9.190	8.055	4,456
2023-10-16	9.410	9.410	9.330	9.410	8.247	672
2023-10-13	9.435	9.435	9.380	9.435	8.269	1,402
2023-10-12	9.595	9.630	9.500	9.595	8.410	1,199
2023-10-11	9.530	9.580	9.520	9.530	8.353	2,169
2023-10-10	9.490	9.570	9.490	9.545	8.366	4,551
2023-10-09	9.345	9.390	9.330	9.345	8.190	682
2023-10-06	9.420	9.430	9.315	9.315	8.164	2,296
2023-10-05	9.430	9.530	9.430	9.530	8.353	2,026
2023-10-04	9.620	9.620	9.370	9.415	8.252	3,972
2023-10-03	9.730	9.730	9.630	9.630	8.440	2,965
2023-10-02	9.765	9.830	9.760	9.765	8.559	5,419
2023-09-29	9.700	9.775	9.700	9.775	8.567	4,529
2023-09-28	9.655	9.690	9.610	9.655	8.462	4,236
2023-09-27	9.675	9.680	9.650	9.675	8.480	705
2023-09-26	9.630	9.700	9.630	9.630	8.440	398
2023-09-25	9.710	9.710	9.651	9.710	8.510	1,779
2023-09-22	9.790	9.790	9.650	9.675	8.480	5,697

← NewerPage 13 of 22 · 1,267 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.