Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	9.990	10.020	9.980	10.005	8.345	1,122
2022-04-13	9.995	10.080	9.960	9.985	8.328	13,215
2022-04-12	9.970	10.100	9.970	10.040	8.374	7,095
2022-04-11	9.950	10.060	9.950	9.995	8.337	5,273
2022-04-08	10.030	10.060	9.920	9.960	8.308	15,770
2022-04-07	9.975	10.040	9.960	10.005	8.345	5,439
2022-04-06	10.000	10.080	10.000	10.015	8.353	5,548
2022-04-05	9.990	10.060	9.970	10.040	8.374	4,851
2022-04-04	10.010	10.040	9.917	9.960	8.308	3,769
2022-04-01	10.040	10.040	9.950	9.960	8.308	9,616
2022-03-31	10.070	10.240	10.060	10.100	8.424	8,968
2022-03-30	10.015	10.020	9.966	10.010	8.349	2,158
2022-03-29	9.930	10.060	9.870	10.050	8.383	105,267
2022-03-28	10.040	10.060	9.910	9.955	8.303	7,198
2022-03-25	9.970	10.040	9.930	10.040	8.374	1,912
2022-03-24	9.910	9.955	9.860	9.955	8.303	8,137
2022-03-23	10.060	10.080	9.940	9.990	8.333	3,426
2022-03-22	9.950	10.100	9.950	10.040	8.374	4,766
2022-03-21	9.890	9.930	9.890	9.920	8.274	7,318
2022-03-18	9.870	9.920	9.790	9.870	8.232	18,455
2022-03-17	9.940	9.940	9.800	9.850	8.216	7,026
2022-03-16	9.915	10.080	9.860	9.885	8.245	11,144
2022-03-15	10.120	10.360	9.935	9.935	8.287	22,084
2022-03-14	9.880	10.320	9.880	10.250	8.549	14,963
2022-03-11	9.800	9.970	9.685	9.955	8.303	26,211
2022-03-10	9.360	9.420	9.340	9.375	7.820	2,142
2022-03-09	9.315	9.420	9.290	9.420	7.857	5,714
2022-03-08	9.450	9.460	9.290	9.325	7.778	4,845
2022-03-07	9.435	9.450	9.280	9.430	7.865	12,701
2022-03-04	9.780	9.780	9.690	9.705	8.095	2,181
2022-03-03	9.780	10.140	9.740	9.915	8.270	48,882
2022-03-02	9.295	9.480	9.270	9.430	7.865	53,466
2022-03-01	9.580	9.580	9.500	9.510	7.932	39,511
2022-02-28	9.760	9.810	9.640	9.665	8.061	69,428
2022-02-25	9.810	9.870	9.810	9.810	8.182	59,672
2022-02-24	9.870	10.020	9.680	9.915	8.270	77,359
2022-02-23	10.110	10.140	10.030	10.030	8.366	47,224
2022-02-22	10.140	10.140	10.040	10.060	8.391	29,441
2022-02-21	10.123	10.123	10.060	10.080	8.408	47,400
2022-02-18	10.200	10.200	10.173	10.200	8.508	3,429
2022-02-17	10.140	10.300	10.080	10.260	8.558	12,426
2022-02-16	10.200	10.200	10.100	10.160	8.474	812
2022-02-15	10.130	10.240	10.120	10.210	8.516	11,205
2022-02-14	10.100	10.160	10.060	10.160	8.474	827
2022-02-11	10.140	10.260	10.140	10.240	8.541	619
2022-02-10	10.220	10.220	10.180	10.220	8.524	984
2022-02-09	10.310	10.310	10.300	10.310	8.599	679
2022-02-08	10.250	10.280	10.160	10.230	8.533	2,731
2022-02-07	10.300	10.340	10.200	10.230	8.533	426
2022-02-04	10.360	10.380	10.260	10.260	8.558	3,905
2022-02-03	10.440	10.460	10.400	10.440	8.708	6,300
2022-02-02	10.370	10.520	10.340	10.490	8.750	20,777
2022-02-01	10.300	10.520	10.280	10.440	8.708	2,561
2022-01-31	10.260	10.260	10.190	10.190	8.499	793
2022-01-28	10.180	10.360	10.120	10.130	8.449	13,424
2022-01-27	10.150	10.170	10.140	10.170	8.483	429
2022-01-26	10.320	10.320	10.200	10.200	8.508	598
2022-01-25	10.320	10.340	10.180	10.210	8.516	3,288
2022-01-24	10.320	10.360	10.180	10.200	8.508	2,489
2022-01-21	10.580	10.580	10.480	10.550	8.800	1,697

← NewerPage 20 of 22 · 1,263 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.