Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.450	6.500	6.440	6.490	6.490	2,069
2026-07-24	6.420	6.460	6.390	6.420	6.420	64
2026-07-23	6.585	6.640	6.400	6.445	6.445	219
2026-07-22	6.535	6.650	6.500	6.610	6.610	95
2026-07-21	6.520	6.560	6.500	6.500	6.500	122
2026-07-20	6.520	6.560	6.500	6.500	6.500	119
2026-07-17	6.480	6.570	6.450	6.555	6.555	387
2026-07-16	6.410	6.480	6.380	6.480	6.480	775
2026-07-15	6.350	6.420	6.350	6.350	6.350	207
2026-07-14	6.340	6.380	6.320	6.380	6.380	267
2026-07-13	6.330	6.370	6.300	6.370	6.370	10,069
2026-07-10	6.380	6.380	6.310	6.310	6.310	7
2026-07-09	6.350	6.370	6.300	6.350	6.350	47
2026-07-08	6.375	6.410	6.340	6.375	6.375	733
2026-07-07	6.375	6.460	6.360	6.400	6.400	2,996
2026-07-06	6.505	6.520	6.340	6.350	6.350	1,512
2026-07-03	6.580	6.600	6.500	6.500	6.500	275
2026-07-02	6.420	6.600	6.400	6.570	6.570	268
2026-07-01	6.410	6.450	6.350	6.410	6.410	6,011
2026-06-30	6.470	6.470	6.420	6.420	6.420	32
2026-06-29	6.475	6.500	6.440	6.470	6.470	170
2026-06-26	6.390	6.480	6.380	6.460	6.460	129
2026-06-25	6.355	6.440	6.350	6.430	6.430	320
2026-06-24	6.420	6.450	6.300	6.335	6.335	278
2026-06-23	6.445	6.480	6.400	6.440	6.440	167
2026-06-22	6.520	6.570	6.480	6.510	6.510	210
2026-06-19	6.560	6.600	6.520	6.560	6.560	68
2026-06-18	6.590	6.630	6.520	6.590	6.590	1,095
2026-06-17	6.590	6.640	6.530	6.590	6.590	72,722
2026-06-16	6.580	6.620	6.540	6.620	6.620	98
2026-06-15	6.605	6.640	6.550	6.580	6.580	545
2026-06-12	6.520	6.660	6.440	6.520	6.520	392
2026-06-11	6.620	6.690	6.610	6.610	6.610	13,718
2026-06-10	6.745	6.750	6.550	6.675	6.675	25,079
2026-06-09	6.535	6.590	6.500	6.540	6.540	1,221
2026-06-08	6.435	6.560	6.410	6.530	6.530	766
2026-06-05	6.390	6.480	6.360	6.465	6.465	9,657
2026-06-04	6.395	6.420	6.370	6.395	6.395	10,705
2026-06-03	6.405	6.450	6.380	6.405	6.405	30,134
2026-06-02	6.460	6.480	6.320	6.367	6.367	28,843
2026-06-01	6.560	6.670	6.380	6.455	6.455	24,413
2026-05-29	6.710	6.720	6.570	6.570	6.570	78,815
2026-05-28	6.695	6.720	6.620	6.695	6.695	80,348
2026-05-27	6.620	6.710	6.600	6.700	6.700	106
2026-05-26	6.660	6.690	6.570	6.580	6.580	411
2026-05-22	6.645	6.700	6.580	6.645	6.645	4,447
2026-05-21	6.970	7.040	6.950	6.970	6.620	2,946
2026-05-20	6.935	6.970	6.860	6.935	6.587	6,871
2026-05-19	6.970	7.050	6.930	6.970	6.620	1,512
2026-05-18	6.930	7.010	6.880	6.990	6.639	420
2026-05-15	7.070	7.070	6.980	6.990	6.639	634
2026-05-14	7.085	7.130	7.060	7.085	6.729	432
2026-05-13	7.095	7.140	7.070	7.095	6.739	9,310
2026-05-12	7.085	7.150	7.050	7.085	6.729	1,152
2026-05-11	7.115	7.140	7.000	7.115	6.758	6,440
2026-05-08	7.015	7.050	6.960	7.015	6.663	3,353
2026-05-07	7.010	7.090	7.010	7.010	6.658	2,646
2026-05-06	6.760	7.070	6.690	7.060	6.706	1,162
2026-05-05	6.555	6.720	6.460	6.700	6.364	6,943
2026-05-01	6.435	6.435	6.435	6.435	6.112	0

← NewerPage 2 of 5 · 254 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.