Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	8.865	8.910	8.850	8.865	7.621	8,153
2023-01-03	8.905	8.930	8.850	8.905	7.655	13,457
2022-12-30	8.845	8.845	8.720	8.845	7.603	5,068
2022-12-29	8.740	8.870	8.740	8.780	7.548	2,474
2022-12-28	8.685	8.720	8.660	8.685	7.466	1,433
2022-12-23	8.620	8.700	8.620	8.620	7.410	3,343
2022-12-22	8.625	8.660	8.590	8.625	7.414	1,328
2022-12-21	8.540	8.610	8.540	8.605	7.397	15,935
2022-12-20	8.590	8.600	8.540	8.590	7.384	502
2022-12-19	8.630	8.660	8.550	8.630	7.419	3,621
2022-12-16	8.655	8.690	8.540	8.625	7.337	4,215
2022-12-15	8.735	8.740	8.620	8.625	7.337	4,222
2022-12-14	8.810	8.810	8.730	8.810	7.494	15,974
2022-12-13	8.815	8.890	8.780	8.815	7.499	118,423
2022-12-12	8.870	8.890	8.790	8.870	7.545	79,032
2022-12-09	8.845	8.850	8.790	8.845	7.524	4,833
2022-12-08	8.825	8.850	8.790	8.825	7.507	1,443
2022-12-07	8.835	8.880	8.820	8.835	7.516	18,181
2022-12-06	8.865	8.880	8.830	8.865	7.541	47,502
2022-12-05	8.895	8.900	8.870	8.895	7.567	5,507
2022-12-02	8.905	8.950	8.870	8.905	7.575	19,207
2022-12-01	8.935	8.940	8.900	8.935	7.601	3,633
2022-11-30	9.035	9.050	8.925	8.925	7.592	10,228
2022-11-29	9.005	9.080	8.990	9.005	7.660	5,732
2022-11-28	8.995	9.020	8.970	8.995	7.652	6,004
2022-11-25	8.870	9.040	8.870	8.960	7.622	6,634
2022-11-24	8.890	8.910	8.850	8.890	7.562	14,209
2022-11-23	8.840	8.930	8.840	8.930	7.596	8,413
2022-11-22	8.770	8.870	8.770	8.860	7.537	12,212
2022-11-21	8.720	8.800	8.690	8.720	7.418	13,093
2022-11-18	8.730	8.790	8.698	8.730	7.426	2,630
2022-11-17	8.780	8.790	8.710	8.780	7.469	3,769
2022-11-16	8.835	8.850	8.730	8.740	7.435	28,588
2022-11-15	8.835	8.880	8.810	8.835	7.516	122,765
2022-11-14	8.760	8.880	8.760	8.790	7.477	22,160
2022-11-11	8.830	8.980	8.765	8.765	7.456	19,233
2022-11-10	8.805	8.940	8.805	8.805	7.490	24,451
2022-11-09	8.780	8.950	8.780	8.780	7.469	22,423
2022-11-08	8.785	8.980	8.785	8.785	7.473	48,616
2022-11-07	9.260	9.320	9.220	9.220	7.843	3,552
2022-11-04	9.255	9.350	9.210	9.210	7.835	9,689
2022-11-03	9.380	9.480	9.250	9.250	7.869	2,484
2022-11-02	9.685	9.730	9.460	9.460	8.047	2,463
2022-11-01	9.790	9.900	9.730	9.730	8.277	1,980
2022-10-31	9.755	9.870	9.755	9.755	8.298	8,856
2022-10-28	9.565	9.680	9.565	9.565	8.137	437
2022-10-27	9.685	9.730	9.605	9.605	8.171	756
2022-10-26	9.665	9.930	9.650	9.840	8.370	8,208
2022-10-25	9.260	9.670	9.260	9.580	8.149	1,458
2022-10-24	9.170	9.290	9.170	9.190	7.818	1,397
2022-10-21	9.010	9.140	9.010	9.010	7.664	604
2022-10-20	9.000	9.130	9.000	9.025	7.677	4,681
2022-10-19	8.940	9.070	8.940	8.945	7.609	3,543
2022-10-18	8.890	9.020	8.890	8.925	7.592	2,228
2022-10-17	8.790	8.910	8.790	8.790	7.477	4,362
2022-10-14	8.780	8.920	8.770	8.775	7.465	5,672
2022-10-13	8.660	8.840	8.660	8.715	7.413	4,318
2022-10-12	8.670	8.770	8.670	8.670	7.375	291
2022-10-11	8.660	8.790	8.630	8.685	7.388	12,315
2022-10-10	8.695	8.820	8.635	8.635	7.345	17,502

← NewerPage 17 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.