Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	6.745	6.780	6.710	6.745	6.406	69
2026-02-02	6.725	6.780	6.690	6.725	6.387	103
2026-01-30	6.710	6.730	6.670	6.710	6.373	193
2026-01-29	6.755	6.780	6.700	6.755	6.416	20,162
2026-01-28	6.740	6.770	6.720	6.740	6.402	108
2026-01-27	6.790	6.820	6.760	6.790	6.449	44
2026-01-26	6.825	6.840	6.790	6.825	6.482	324
2026-01-23	6.810	6.820	6.770	6.810	6.468	26
2026-01-22	6.785	6.830	6.770	6.785	6.444	153
2026-01-21	6.705	6.720	6.660	6.705	6.368	529
2026-01-20	6.790	6.810	6.670	6.715	6.378	170
2026-01-19	6.770	6.830	6.750	6.770	6.430	135
2026-01-16	6.875	6.880	6.830	6.875	6.530	166
2026-01-15	6.820	6.880	6.800	6.820	6.478	73
2026-01-14	6.855	6.880	6.790	6.855	6.511	4,489
2026-01-13	6.875	6.890	6.795	6.795	6.454	35
2026-01-12	6.890	6.920	6.850	6.890	6.544	226
2026-01-09	6.820	6.870	6.810	6.820	6.478	858
2026-01-08	6.755	6.800	6.710	6.755	6.416	58
2026-01-07	6.840	6.850	6.750	6.765	6.425	6,405
2026-01-06	6.820	6.830	6.780	6.820	6.478	9,135
2026-01-05	6.810	6.840	6.740	6.810	6.468	913
2026-01-02	6.710	6.810	6.620	6.800	6.459	933
2025-12-31	6.645	6.650	6.600	6.645	6.311	18,679
2025-12-30	6.635	6.680	6.610	6.635	6.302	226
2025-12-29	6.630	6.670	6.570	6.630	6.297	3,324
2025-12-24	6.630	6.650	6.620	6.630	6.297	821
2025-12-23	6.620	6.640	6.600	6.620	6.288	61
2025-12-22	6.565	6.640	6.510	6.640	6.307	366
2025-12-19	6.565	6.590	6.530	6.565	6.235	4,060
2025-12-18	6.555	6.560	6.520	6.555	6.226	6,027
2025-12-17	6.525	6.630	6.510	6.525	6.197	1,281
2025-12-16	6.555	6.620	6.520	6.555	6.226	92
2025-12-15	6.625	6.650	6.500	6.550	6.221	203
2025-12-12	6.445	6.620	6.420	6.585	6.254	156
2025-12-11	6.410	6.480	6.410	6.470	6.145	9,142
2025-12-10	6.410	6.440	6.370	6.410	6.088	3,063
2025-12-09	6.470	6.490	6.390	6.390	6.069	1,946
2025-12-08	6.575	6.600	6.430	6.430	6.107	1,347
2025-12-05	6.540	6.580	6.540	6.540	6.212	127
2025-12-04	6.560	6.600	6.550	6.560	6.231	205
2025-12-03	6.565	6.620	6.560	6.565	6.235	37,373
2025-12-02	6.650	6.710	6.560	6.560	6.231	96
2025-12-01	6.620	6.720	6.600	6.620	6.288	221
2025-11-28	6.715	6.750	6.680	6.715	6.378	3,636
2025-11-27	6.730	6.760	6.680	6.730	6.392	206
2025-11-26	6.640	6.750	6.640	6.700	6.364	459
2025-11-25	6.560	6.640	6.560	6.615	6.283	37
2025-11-24	6.635	6.690	6.540	6.565	6.235	107
2025-11-21	6.500	6.640	6.480	6.640	6.307	814
2025-11-20	6.530	6.550	6.500	6.530	6.202	16,198
2025-11-19	6.455	6.550	6.450	6.535	6.207	390
2025-11-18	6.390	6.490	6.370	6.485	6.159	12,961
2025-11-17	6.545	6.580	6.410	6.460	6.136	6,937
2025-11-14	6.535	6.580	6.520	6.535	6.207	151
2025-11-13	6.620	6.650	6.570	6.620	6.288	297
2025-11-12	6.575	6.660	6.560	6.660	6.326	136
2025-11-11	6.555	6.610	6.540	6.555	6.226	381
2025-11-10	6.595	6.650	6.560	6.595	6.264	593
2025-11-07	6.665	6.690	6.520	6.590	6.259	6,369

← NewerPage 4 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.