Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	8.890	8.950	8.785	8.785	7.473	13,276
2022-10-06	9.015	9.100	8.915	8.915	7.584	31,253
2022-10-05	9.080	9.210	9.080	9.085	7.728	3,481
2022-10-04	9.065	9.150	9.060	9.060	7.707	2,939
2022-10-03	9.020	9.140	9.020	9.020	7.673	948
2022-09-30	8.970	9.110	8.970	9.020	7.673	5,219
2022-09-29	8.810	8.920	8.795	8.795	7.482	102,781
2022-09-28	8.880	9.010	8.880	8.920	7.588	7,457
2022-09-27	8.905	9.050	8.905	8.905	7.575	12,750
2022-09-26	9.045	9.295	8.870	8.870	7.545	15,639
2022-09-23	9.040	9.200	8.900	8.900	7.571	10,667
2022-09-22	9.240	9.360	9.205	9.205	7.830	2,680
2022-09-21	9.565	9.690	9.415	9.415	8.009	10,482
2022-09-20	9.645	9.810	9.485	9.485	8.068	900
2022-09-16	9.690	9.800	9.630	9.630	8.192	2,363
2022-09-15	9.800	9.920	9.695	9.695	8.247	10,264
2022-09-14	9.760	9.920	9.730	9.730	8.277	5,171
2022-09-13	10.060	10.140	9.850	9.850	8.379	1,460
2022-09-12	10.060	10.160	10.010	10.010	8.515	13,129
2022-09-09	9.880	9.980	9.880	9.890	8.413	2,528
2022-09-08	9.790	9.890	9.755	9.755	8.298	2,436
2022-09-07	9.765	9.920	9.760	9.760	8.302	4,699
2022-09-06	9.825	9.980	9.825	9.825	8.358	7,297
2022-09-05	9.905	10.100	9.850	9.850	8.379	2,091
2022-09-02	9.940	10.100	9.940	9.960	8.473	1,326
2022-09-01	9.855	9.980	9.845	9.845	8.375	1,641
2022-08-31	9.970	10.180	9.940	9.940	8.456	2,663
2022-08-30	10.150	10.260	10.010	10.010	8.515	4,671
2022-08-26	10.360	10.460	10.250	10.250	8.719	231
2022-08-25	10.380	10.464	10.330	10.330	8.787	21,702
2022-08-24	10.430	10.560	10.400	10.400	8.847	27,170
2022-08-23	10.400	10.540	10.400	10.400	8.847	1,605
2022-08-22	10.360	10.520	10.360	10.410	8.855	3,178
2022-08-19	10.430	10.540	10.340	10.340	8.796	7,822
2022-08-18	10.480	10.580	10.440	10.440	8.881	5,987
2022-08-17	10.500	10.640	10.500	10.500	8.932	34,790
2022-08-16	10.480	10.520	10.480	10.480	8.915	24,954
2022-08-15	10.420	10.500	10.420	10.420	8.864	26,374
2022-08-12	10.470	10.500	10.300	10.300	8.762	9,231
2022-08-11	10.500	10.540	10.440	10.450	8.889	2,414
2022-08-10	10.480	10.520	10.420	10.480	8.915	16,885
2022-08-09	10.560	10.600	10.560	10.580	9.000	1,507
2022-08-08	10.560	10.560	10.520	10.530	8.957	2,341
2022-08-05	10.680	10.720	10.620	10.630	9.042	7,943
2022-08-04	10.570	10.656	10.540	10.580	9.000	7,508
2022-08-03	10.480	10.660	10.480	10.490	8.923	52,623
2022-08-02	10.420	10.420	10.320	10.350	8.804	24,126
2022-08-01	10.495	10.495	10.400	10.450	8.889	50,756
2022-07-29	10.460	10.500	10.420	10.430	8.872	2,721
2022-07-28	10.320	10.340	10.320	10.340	8.796	1,323
2022-07-27	10.240	10.300	10.240	10.250	8.719	343
2022-07-26	10.180	10.240	10.140	10.190	8.668	2,395
2022-07-25	10.110	10.180	10.100	10.160	8.643	3,603
2022-07-22	10.005	10.100	9.980	10.090	8.583	14,250
2022-07-21	10.100	10.100	9.980	9.980	8.490	96,884
2022-07-20	10.200	10.200	10.080	10.100	8.592	10,019
2022-07-19	10.170	10.220	10.160	10.180	8.660	1,673
2022-07-18	10.170	10.170	10.140	10.170	8.651	1,638
2022-07-15	10.170	10.260	10.120	10.200	8.677	2,256
2022-07-14	10.010	10.080	9.960	10.060	8.558	10,365

← NewerPage 18 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.