Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	10.100	10.180	10.040	10.080	8.575	3,398
2022-07-12	10.140	10.160	10.140	10.160	8.643	5,189
2022-07-11	10.120	10.180	10.120	10.180	8.660	1,325
2022-07-08	10.140	10.240	10.140	10.140	8.626	2,576
2022-07-07	10.170	10.180	10.100	10.110	8.600	6,062
2022-07-06	10.120	10.180	10.120	10.120	8.609	7,562
2022-07-05	10.320	10.420	10.080	10.120	8.609	5,534
2022-07-04	10.510	10.520	10.400	10.420	8.864	914
2022-07-01	10.460	10.500	10.460	10.490	8.923	5,208
2022-06-30	10.580	10.580	10.500	10.570	8.991	8,128
2022-06-29	10.560	10.600	10.520	10.570	8.991	7,353
2022-06-28	10.560	10.640	10.560	10.630	9.042	14,629
2022-06-27	10.480	10.490	10.460	10.490	8.923	2,566
2022-06-24	10.380	10.480	10.380	10.460	8.898	11,591
2022-06-23	10.240	10.380	10.240	10.350	8.804	6,911
2022-06-22	10.220	10.360	10.160	10.300	8.762	26,945
2022-06-21	10.280	10.280	10.250	10.250	8.719	2,533
2022-06-20	10.280	10.360	10.280	10.320	8.779	7,638
2022-06-17	10.200	10.320	10.200	10.310	8.770	9,018
2022-06-16	10.170	10.180	10.100	10.100	8.592	3,173
2022-06-15	10.180	10.310	10.180	10.310	8.770	11,027
2022-06-14	10.220	10.220	10.130	10.130	8.617	1,776
2022-06-13	10.100	10.300	10.080	10.280	8.745	17,515
2022-06-10	10.306	10.306	10.060	10.250	8.719	17,018
2022-06-09	10.400	10.524	10.350	10.510	8.940	11,036
2022-06-08	10.460	10.460	10.420	10.450	8.889	5,914
2022-06-07	10.460	10.540	10.460	10.520	8.949	1,276
2022-06-06	10.420	10.500	10.400	10.450	8.889	10,330
2022-06-01	10.400	10.440	10.300	10.330	8.787	5,375
2022-05-31	10.390	10.480	10.390	10.390	8.838	1,677
2022-05-30	10.440	10.540	10.420	10.470	8.906	142
2022-05-27	10.460	10.500	10.420	10.490	8.923	5,208
2022-05-26	10.280	10.340	10.280	10.300	8.762	8,619
2022-05-25	10.240	10.320	10.200	10.250	8.719	2,633
2022-05-24	10.100	10.160	10.060	10.140	8.626	1,731
2022-05-23	9.990	10.120	9.990	10.090	8.583	7,331
2022-05-20	9.910	9.960	9.880	9.960	8.473	525
2022-05-19	9.960	9.960	9.890	9.910	8.430	6,005
2022-05-18	10.110	10.240	9.980	10.005	8.511	30,632
2022-05-17	10.100	10.140	10.100	10.120	8.609	13,325
2022-05-16	9.980	10.020	9.950	9.965	8.477	2,986
2022-05-13	9.900	10.120	9.900	10.030	8.532	7,493
2022-05-12	10.080	10.080	9.830	9.850	8.379	17,625
2022-05-11	10.120	10.300	10.120	10.170	8.651	276,167
2022-05-10	10.330	10.440	10.270	10.270	8.566	8,393
2022-05-09	10.300	10.340	10.180	10.270	8.566	7,998
2022-05-06	10.360	10.440	10.300	10.320	8.608	934
2022-05-05	10.370	10.480	10.220	10.430	8.700	108,619
2022-05-04	10.430	10.520	10.000	10.440	8.708	79,087
2022-05-03	9.830	9.920	9.760	9.880	8.241	10,440
2022-04-29	9.930	9.940	9.800	9.885	8.245	33,011
2022-04-28	9.740	9.860	9.700	9.830	8.199	14,362
2022-04-27	9.720	9.800	9.630	9.640	8.041	4,798
2022-04-26	9.750	9.860	9.750	9.770	8.149	1,895
2022-04-25	9.780	9.780	9.760	9.760	8.141	891
2022-04-22	9.900	9.930	9.860	9.885	8.245	7,028
2022-04-21	9.980	10.020	9.915	9.915	8.270	6,769
2022-04-20	9.970	9.990	9.950	9.970	8.316	6,150
2022-04-19	9.990	10.000	9.990	10.000	8.341	571
2022-04-14	9.990	10.020	9.980	10.005	8.345	1,122

← NewerPage 19 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.