Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	9.960	9.970	9.950	9.960	8.562	1,434
2023-03-28	9.915	9.980	9.880	9.915	8.523	7,963
2023-03-27	9.860	9.910	9.860	9.860	8.476	1,311
2023-03-24	9.890	9.900	9.840	9.890	8.502	4,569
2023-03-23	9.870	9.940	9.870	9.940	8.545	5,578
2023-03-22	9.770	9.850	9.750	9.770	8.399	2,842
2023-03-21	9.670	9.810	9.670	9.670	8.313	9,160
2023-03-20	9.610	9.640	9.550	9.610	8.261	3,636
2023-03-17	9.765	9.780	9.630	9.650	8.295	4,280
2023-03-16	9.775	9.790	9.680	9.775	8.403	23,373
2023-03-15	9.810	9.810	9.720	9.745	8.377	4,161
2023-03-14	9.670	9.820	9.620	9.770	8.399	7,285
2023-03-13	9.760	9.760	9.640	9.665	8.308	1,343
2023-03-10	9.790	9.850	9.780	9.790	8.416	2,730
2023-03-09	9.840	9.860	9.790	9.840	8.459	5,250
2023-03-08	9.785	9.870	9.750	9.785	8.411	3,686
2023-03-07	9.855	9.860	9.817	9.855	8.472	3,924
2023-03-06	9.785	9.880	9.785	9.785	8.411	6,842
2023-03-03	9.770	9.830	9.750	9.770	8.399	3,314
2023-03-02	9.705	9.770	9.705	9.705	8.343	1,481
2023-03-01	9.780	9.810	9.750	9.780	8.407	6,995
2023-02-28	9.725	9.820	9.725	9.725	8.360	4,825
2023-02-27	9.635	9.720	9.620	9.635	8.283	2,205
2023-02-24	9.620	9.740	9.580	9.640	8.287	8,803
2023-02-23	9.595	9.660	9.560	9.595	8.248	11,076
2023-02-22	9.570	9.630	9.570	9.570	8.227	1,138
2023-02-21	9.635	9.680	9.570	9.635	8.283	14,740
2023-02-20	9.645	9.710	9.630	9.645	8.291	11,938
2023-02-17	9.530	9.620	9.530	9.530	8.192	3,783
2023-02-16	9.465	9.610	9.450	9.590	8.244	5,577
2023-02-15	9.435	9.460	9.360	9.435	8.111	2,324
2023-02-14	9.425	9.460	9.390	9.425	8.102	1,555
2023-02-13	9.410	9.490	9.400	9.410	8.089	1,661
2023-02-10	9.390	9.450	9.390	9.450	8.123	5,288
2023-02-09	9.425	9.430	9.320	9.430	8.106	9,007
2023-02-08	9.380	9.480	9.360	9.380	8.063	8,477
2023-02-07	9.390	9.400	9.340	9.390	8.072	18,762
2023-02-06	9.300	9.380	9.300	9.375	8.059	9,349
2023-02-03	9.220	9.260	9.220	9.220	7.926	5,600
2023-02-02	9.310	9.310	9.200	9.225	7.930	849
2023-02-01	9.250	9.330	9.250	9.265	7.964	10,489
2023-01-31	8.950	9.090	8.950	9.025	7.758	13,154
2023-01-30	8.890	8.970	8.890	8.890	7.642	2,545
2023-01-27	8.845	8.940	8.845	8.845	7.603	690
2023-01-26	8.890	8.900	8.860	8.890	7.642	2,229
2023-01-25	8.860	8.900	8.850	8.860	7.616	5,954
2023-01-24	8.880	8.900	8.850	8.880	7.633	12,291
2023-01-23	8.850	8.890	8.830	8.850	7.608	1,884
2023-01-20	8.835	8.870	8.810	8.835	7.595	8,884
2023-01-19	8.910	8.910	8.820	8.910	7.659	965
2023-01-18	8.950	8.960	8.900	8.950	7.694	2,913
2023-01-17	8.860	8.891	8.850	8.860	7.616	13,888
2023-01-16	8.865	8.890	8.830	8.865	7.621	13,656
2023-01-13	8.870	8.910	8.850	8.870	7.625	13,542
2023-01-12	8.925	8.925	8.840	8.925	7.672	6,366
2023-01-11	8.910	8.960	8.860	8.910	7.659	8,616
2023-01-10	8.875	8.940	8.840	8.875	7.629	7,480
2023-01-09	8.825	8.930	8.825	8.825	7.586	8,007
2023-01-06	8.800	8.870	8.790	8.800	7.565	3,496
2023-01-05	8.845	8.880	8.820	8.845	7.603	3,181

← NewerPage 16 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.