Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	9.525	9.570	9.510	9.525	8.348	7,310
2023-06-27	9.530	9.530	9.470	9.470	8.300	3,316
2023-06-26	9.560	9.630	9.510	9.560	8.379	4,190
2023-06-23	9.670	9.670	9.480	9.485	8.313	1,264
2023-06-22	9.675	9.675	9.640	9.675	8.480	617
2023-06-21	9.900	9.900	9.760	9.825	8.611	3,632
2023-06-20	9.920	10.020	9.920	9.920	8.694	3,783
2023-06-19	10.010	10.020	9.980	10.010	8.773	2,289
2023-06-16	9.950	10.040	9.950	9.950	8.721	6,040
2023-06-15	9.955	10.000	9.950	9.955	8.725	3,275
2023-06-14	9.865	9.980	9.849	9.970	8.738	3,562
2023-06-13	9.840	9.900	9.840	9.840	8.624	42,171
2023-06-12	9.855	9.900	9.850	9.855	8.637	4,645
2023-06-09	9.815	9.860	9.760	9.815	8.602	8,832
2023-06-08	9.735	9.810	9.735	9.735	8.532	6,864
2023-06-07	9.710	9.740	9.680	9.710	8.510	2,450
2023-06-06	9.800	9.800	9.707	9.800	8.589	8,180
2023-06-05	9.930	10.000	9.710	9.835	8.620	8,717
2023-06-02	9.935	9.935	9.860	9.935	8.708	3,878
2023-06-01	9.865	9.880	9.760	9.865	8.646	9,362
2023-05-31	9.860	9.870	9.670	9.735	8.532	13,728
2023-05-30	10.000	10.000	9.950	10.000	8.764	1,928
2023-05-26	10.080	10.160	10.080	10.120	8.870	2,913
2023-05-25	10.060	10.060	9.950	9.965	8.734	1,848
2023-05-24	10.200	10.280	10.200	10.250	8.984	2,939
2023-05-23	10.200	10.260	10.140	10.200	8.940	6,601
2023-05-22	10.040	10.180	10.040	10.130	8.878	2,475
2023-05-19	9.980	10.060	9.980	9.980	8.747	3,141
2023-05-18	10.060	10.120	9.970	10.060	8.817	705
2023-05-17	10.020	10.080	10.020	10.020	8.782	967
2023-05-16	9.985	10.060	9.985	9.985	8.751	776
2023-05-15	9.920	10.080	9.910	10.020	8.782	5,807
2023-05-12	10.060	10.101	9.935	9.935	8.708	18,355
2023-05-11	10.320	10.320	10.180	10.200	8.940	451
2023-05-10	10.550	10.620	10.420	10.420	8.957	32,696
2023-05-09	10.570	10.620	10.500	10.570	9.086	11,532
2023-05-05	10.240	10.340	10.240	10.290	8.846	2,207
2023-05-04	10.130	10.200	10.120	10.130	8.708	7,076
2023-05-03	10.220	10.280	10.138	10.140	8.717	10,103
2023-05-02	10.260	10.280	10.180	10.260	8.820	33,231
2023-04-28	10.160	10.281	10.120	10.260	8.820	2,443
2023-04-27	10.160	10.240	10.080	10.150	8.725	1,336
2023-04-26	10.180	10.220	10.140	10.180	8.751	3,612
2023-04-25	10.160	10.340	10.160	10.260	8.820	17,477
2023-04-24	10.140	10.180	10.120	10.140	8.717	3,853
2023-04-21	10.150	10.240	10.120	10.150	8.725	6,190
2023-04-20	10.100	10.201	10.100	10.100	8.682	7,195
2023-04-19	10.140	10.220	10.100	10.140	8.717	4,790
2023-04-18	10.040	10.160	10.040	10.150	8.725	5,225
2023-04-17	10.020	10.080	9.980	10.020	8.613	7,310
2023-04-14	10.060	10.060	9.960	10.060	8.648	7,564
2023-04-13	10.130	10.160	10.040	10.130	8.708	5,837
2023-04-12	10.080	10.180	10.080	10.130	8.708	1,278
2023-04-11	10.180	10.200	9.980	10.090	8.674	11,270
2023-04-06	10.130	10.130	10.130	10.130	8.708	27,660
2023-04-05	9.965	10.040	9.865	9.965	8.566	15,349
2023-04-04	10.020	10.120	9.930	10.020	8.613	28,203
2023-04-03	10.040	10.160	10.040	10.150	8.725	4,219
2023-03-31	9.995	10.040	9.990	9.995	8.592	5,086
2023-03-30	9.950	10.060	9.950	9.950	8.553	4,605

← NewerPage 15 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.