Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	9.845	9.900	9.780	9.845	8.629	2,819
2023-09-20	9.820	9.901	9.820	9.820	8.607	168
2023-09-19	9.830	9.910	9.800	9.830	8.616	1,426
2023-09-18	9.925	9.950	9.850	9.925	8.699	2,990
2023-09-15	9.990	10.020	9.910	9.990	8.756	7,747
2023-09-14	10.080	10.120	9.967	9.975	8.743	625
2023-09-13	9.980	9.980	9.870	9.880	8.659	3,636
2023-09-12	10.070	10.070	9.980	10.070	8.826	794
2023-09-11	10.100	10.120	10.058	10.100	8.852	1,188
2023-09-08	10.120	10.120	10.002	10.030	8.791	4,720
2023-09-07	10.280	10.280	10.100	10.160	8.905	1,252
2023-09-06	10.224	10.280	10.224	10.270	9.001	6,520
2023-09-05	10.140	10.240	10.140	10.170	8.913	3,940
2023-09-04	10.080	10.140	10.080	10.080	8.835	4,364
2023-09-01	10.070	10.120	10.034	10.070	8.826	9,513
2023-08-31	10.020	10.020	10.020	10.020	8.782	4,664
2023-08-30	10.030	10.030	9.940	10.030	8.791	13,325
2023-08-29	9.965	10.080	9.965	9.965	8.734	5,148
2023-08-25	9.770	9.880	9.770	9.770	8.563	1,764
2023-08-24	9.620	9.803	9.620	9.775	8.567	5,964
2023-08-23	9.734	9.734	9.520	9.520	8.344	6,312
2023-08-22	9.750	9.750	9.693	9.750	8.545	3,452
2023-08-21	9.820	9.840	9.710	9.820	8.607	1,871
2023-08-18	9.840	9.851	9.771	9.840	8.624	3,065
2023-08-17	9.953	9.953	9.920	9.920	8.694	873
2023-08-16	10.060	10.060	9.960	10.030	8.791	3,020
2023-08-15	10.060	10.080	10.020	10.060	8.817	904
2023-08-14	10.040	10.140	10.040	10.040	8.800	6,351
2023-08-11	10.160	10.160	10.060	10.160	8.905	2,474
2023-08-10	10.310	10.310	10.310	10.310	9.036	10,334
2023-08-09	10.150	10.205	10.100	10.150	8.896	1,841
2023-08-08	10.080	10.140	10.060	10.080	8.835	6,130
2023-08-07	10.160	10.187	10.052	10.070	8.826	13,092
2023-08-04	10.113	10.113	10.060	10.060	8.817	7,851
2023-08-03	10.170	10.220	10.020	10.060	8.817	28,817
2023-08-02	10.220	10.220	9.980	10.030	8.791	5,923
2023-08-01	10.300	10.400	10.220	10.220	8.957	6,880
2023-07-31	10.360	10.360	10.240	10.340	9.062	21,591
2023-07-28	10.370	10.460	10.360	10.370	9.089	8,394
2023-07-27	10.380	10.420	10.360	10.380	9.098	4,415
2023-07-26	10.320	10.500	10.320	10.430	9.141	11,064
2023-07-25	10.210	10.300	10.210	10.210	8.949	2,466
2023-07-24	10.170	10.240	10.160	10.170	8.913	2,394
2023-07-21	10.160	10.200	10.160	10.160	8.905	1,644
2023-07-20	10.180	10.200	10.180	10.180	8.922	763
2023-07-19	10.120	10.180	10.080	10.120	8.870	1,345
2023-07-18	10.160	10.160	10.130	10.160	8.905	1,675
2023-07-17	10.150	10.200	10.080	10.150	8.896	12,117
2023-07-14	10.020	10.140	10.000	10.020	8.782	21,821
2023-07-13	9.925	10.000	9.925	9.925	8.699	4,888
2023-07-12	9.840	9.980	9.840	9.925	8.699	7,123
2023-07-11	9.730	9.940	9.730	9.830	8.616	6,906
2023-07-10	9.675	9.740	9.640	9.675	8.480	5,247
2023-07-07	9.680	9.690	9.620	9.680	8.484	1,836
2023-07-06	9.775	9.800	9.670	9.670	8.475	900
2023-07-05	9.715	9.790	9.715	9.715	8.515	1,542
2023-07-04	9.690	9.720	9.690	9.690	8.493	3,013
2023-07-03	9.630	9.680	9.630	9.630	8.440	1,306
2023-06-30	9.680	9.680	9.589	9.680	8.484	20,159
2023-06-29	9.620	9.770	9.620	9.680	8.484	6,643

← NewerPage 14 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.