Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.365	6.440	6.330	6.435	6.112	1,847
2026-04-29	6.395	6.420	6.370	6.395	6.074	172
2026-04-28	6.410	6.460	6.380	6.410	6.088	4,183
2026-04-27	6.350	6.560	6.300	6.425	6.102	433
2026-04-24	6.585	6.620	6.550	6.585	6.254	212
2026-04-23	6.560	6.630	6.560	6.630	6.297	44
2026-04-22	6.590	6.640	6.570	6.590	6.259	1,041
2026-04-21	6.635	6.660	6.600	6.635	6.302	1,094
2026-04-20	6.650	6.670	6.600	6.650	6.316	6,185
2026-04-17	6.610	6.660	6.580	6.610	6.278	1,286
2026-04-16	6.610	6.640	6.580	6.610	6.278	320
2026-04-15	6.635	6.690	6.580	6.635	6.302	1,101
2026-04-14	6.640	6.680	6.600	6.640	6.307	63
2026-04-13	6.685	6.730	6.570	6.610	6.278	321
2026-04-10	6.665	6.730	6.650	6.665	6.330	1,215
2026-04-09	6.660	6.730	6.630	6.660	6.326	6,054
2026-04-08	6.660	6.690	6.600	6.660	6.326	3,340
2026-04-07	6.575	6.670	6.520	6.520	6.193	1,154
2026-04-02	6.525	6.570	6.500	6.525	6.197	7,158
2026-04-01	6.530	6.600	6.490	6.530	6.202	71
2026-03-31	6.450	6.550	6.420	6.525	6.197	7,200
2026-03-30	6.405	6.470	6.380	6.405	6.083	110
2026-03-27	6.435	6.450	6.400	6.435	6.112	296
2026-03-26	6.440	6.500	6.430	6.440	6.117	53
2026-03-25	6.375	6.490	6.350	6.450	6.126	7,432
2026-03-24	6.280	6.380	6.250	6.345	6.026	80
2026-03-23	6.100	6.340	6.020	6.305	5.988	1,311
2026-03-20	6.265	6.300	6.180	6.180	5.870	678
2026-03-19	6.315	6.370	6.270	6.315	5.998	639
2026-03-18	6.375	6.400	6.340	6.375	6.055	78
2026-03-17	6.365	6.420	6.340	6.345	6.026	107
2026-03-16	6.345	6.420	6.320	6.345	6.026	87
2026-03-13	6.350	6.390	6.340	6.350	6.031	5,542
2026-03-12	6.365	6.430	6.350	6.365	6.045	130
2026-03-11	6.340	6.390	6.340	6.340	6.022	97
2026-03-10	6.395	6.410	6.360	6.395	6.074	105
2026-03-09	6.260	6.360	6.250	6.335	6.017	5,803
2026-03-06	6.410	6.440	6.350	6.410	6.088	4,508
2026-03-05	6.420	6.480	6.370	6.420	6.098	172
2026-03-04	6.485	6.500	6.410	6.415	6.093	933
2026-03-03	6.540	6.640	6.460	6.460	6.136	572
2026-03-02	6.710	6.780	6.660	6.710	6.373	22,417
2026-02-27	6.810	6.850	6.770	6.810	6.468	29,560
2026-02-26	6.870	6.890	6.800	6.870	6.525	168
2026-02-25	6.945	7.000	6.900	6.945	6.596	25,735
2026-02-24	6.925	7.020	6.910	7.005	6.653	94
2026-02-23	6.855	6.970	6.850	6.935	6.587	248
2026-02-20	6.800	6.920	6.720	6.890	6.544	4,506
2026-02-19	7.010	7.070	7.000	7.010	6.658	81
2026-02-18	7.000	7.040	6.950	7.000	6.649	1,060
2026-02-17	7.025	7.070	6.980	7.025	6.672	103
2026-02-16	7.045	7.090	7.010	7.045	6.691	2,181
2026-02-13	7.010	7.090	6.980	7.010	6.658	1,759
2026-02-12	7.105	7.120	7.025	7.025	6.672	1,087
2026-02-11	6.965	7.081	6.930	7.040	6.687	1,740
2026-02-10	6.885	6.960	6.885	6.885	6.539	670
2026-02-09	6.895	6.900	6.823	6.895	6.549	15,892
2026-02-06	6.835	6.920	6.810	6.915	6.568	110
2026-02-05	6.810	6.885	6.782	6.885	6.539	751
2026-02-04	6.790	6.860	6.770	6.790	6.449	6,754

← NewerPage 3 of 22 · 1,266 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.