Corticeira Amorim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6.765 | 6.780 | 6.650 | 6.690 | 6.354 | 737 |
| 2025-11-05 | 6.960 | 6.990 | 6.795 | 6.795 | 6.454 | 2,768 |
| 2025-11-04 | 6.920 | 7.140 | 6.800 | 6.925 | 6.577 | 8,994 |
| 2025-11-03 | 7.320 | 7.340 | 7.290 | 7.320 | 6.952 | 264 |
| 2025-10-31 | 7.315 | 7.330 | 7.270 | 7.315 | 6.948 | 2,145 |
| 2025-10-30 | 7.295 | 7.350 | 7.280 | 7.295 | 6.929 | 1,651 |
| 2025-10-29 | 7.355 | 7.440 | 7.340 | 7.355 | 6.986 | 337 |
| 2025-10-28 | 7.340 | 7.380 | 7.310 | 7.340 | 6.971 | 110 |
| 2025-10-27 | 7.335 | 7.390 | 7.310 | 7.335 | 6.967 | 1,024 |
| 2025-10-24 | 7.375 | 7.390 | 7.330 | 7.375 | 7.005 | 1,688 |
| 2025-10-23 | 7.345 | 7.345 | 7.260 | 7.345 | 6.976 | 20,116 |
| 2025-10-22 | 7.210 | 7.300 | 7.210 | 7.280 | 6.914 | 1,041 |
| 2025-10-21 | 7.195 | 7.230 | 7.170 | 7.195 | 6.834 | 7,002 |
| 2025-10-20 | 7.110 | 7.210 | 7.110 | 7.190 | 6.829 | 69 |
| 2025-10-17 | 7.090 | 7.120 | 7.080 | 7.090 | 6.734 | 2,502 |
| 2025-10-16 | 7.105 | 7.130 | 7.080 | 7.105 | 6.748 | 560 |
| 2025-10-15 | 7.105 | 7.150 | 7.080 | 7.105 | 6.748 | 435 |
| 2025-10-14 | 7.165 | 7.180 | 7.100 | 7.165 | 6.805 | 217 |
| 2025-10-13 | 7.170 | 7.230 | 7.160 | 7.170 | 6.810 | 129 |
| 2025-10-10 | 7.195 | 7.240 | 7.180 | 7.195 | 6.834 | 86 |
| 2025-10-09 | 7.205 | 7.250 | 7.190 | 7.205 | 6.843 | 81 |
| 2025-10-08 | 7.195 | 7.220 | 7.190 | 7.195 | 6.834 | 292 |
| 2025-10-07 | 7.205 | 7.230 | 7.190 | 7.205 | 6.843 | 187 |
| 2025-10-06 | 7.225 | 7.250 | 7.200 | 7.225 | 6.862 | 99 |
| 2025-10-03 | 7.245 | 7.310 | 7.190 | 7.245 | 6.881 | 1,854 |
| 2025-10-02 | 7.200 | 7.230 | 7.180 | 7.200 | 6.839 | 85 |
| 2025-10-01 | 7.170 | 7.220 | 7.170 | 7.170 | 6.810 | 1,402 |
| 2025-09-30 | 7.220 | 7.230 | 7.160 | 7.220 | 6.857 | 119 |
| 2025-09-29 | 7.225 | 7.240 | 7.180 | 7.225 | 6.862 | 4,323 |
| 2025-09-26 | 7.245 | 7.250 | 7.190 | 7.245 | 6.881 | 164 |
| 2025-09-25 | 7.210 | 7.270 | 7.210 | 7.210 | 6.848 | 260 |
| 2025-09-24 | 7.210 | 7.220 | 7.130 | 7.200 | 6.839 | 2,596 |
| 2025-09-23 | 7.195 | 7.250 | 7.160 | 7.195 | 6.834 | 11,785 |
| 2025-09-22 | 7.275 | 7.290 | 7.210 | 7.275 | 6.910 | 10,354 |
| 2025-09-19 | 7.405 | 7.430 | 7.300 | 7.315 | 6.948 | 597 |
| 2025-09-18 | 7.485 | 7.530 | 7.395 | 7.395 | 7.024 | 233 |
| 2025-09-17 | 7.500 | 7.530 | 7.480 | 7.500 | 7.123 | 30 |
| 2025-09-16 | 7.530 | 7.550 | 7.480 | 7.530 | 7.152 | 42,460 |
| 2025-09-15 | 7.565 | 7.600 | 7.520 | 7.565 | 7.185 | 353 |
| 2025-09-12 | 7.575 | 7.620 | 7.530 | 7.575 | 7.195 | 9,920 |
| 2025-09-11 | 7.630 | 7.650 | 7.480 | 7.555 | 7.176 | 1,673 |
| 2025-09-10 | 7.520 | 7.600 | 7.490 | 7.520 | 7.142 | 144 |
| 2025-09-09 | 7.560 | 7.630 | 7.500 | 7.560 | 7.180 | 137 |
| 2025-09-08 | 7.440 | 7.530 | 7.420 | 7.525 | 7.147 | 4,310 |
| 2025-09-05 | 7.505 | 7.590 | 7.430 | 7.505 | 7.128 | 486 |
| 2025-09-04 | 7.500 | 7.580 | 7.480 | 7.580 | 7.199 | 75 |
| 2025-09-03 | 7.530 | 7.570 | 7.445 | 7.445 | 7.071 | 714 |
| 2025-09-02 | 7.570 | 7.590 | 7.510 | 7.570 | 7.190 | 9,610 |
| 2025-09-01 | 7.565 | 7.600 | 7.560 | 7.565 | 7.185 | 119 |
| 2025-08-29 | 7.570 | 7.610 | 7.550 | 7.570 | 7.190 | 62 |
| 2025-08-28 | 7.620 | 7.650 | 7.550 | 7.620 | 7.237 | 5,165 |
| 2025-08-27 | 7.730 | 7.730 | 7.610 | 7.635 | 7.252 | 64 |
| 2025-08-26 | 7.860 | 7.900 | 7.750 | 7.750 | 7.361 | 4,833 |
| 2025-08-22 | 8.000 | 8.040 | 7.880 | 7.895 | 7.499 | 607 |
| 2025-08-21 | 7.620 | 8.060 | 7.620 | 8.045 | 7.641 | 2,151 |
| 2025-08-20 | 7.560 | 7.650 | 7.560 | 7.640 | 7.256 | 4,825 |
| 2025-08-19 | 7.520 | 7.590 | 7.510 | 7.520 | 7.142 | 14 |
| 2025-08-18 | 7.590 | 7.620 | 7.490 | 7.510 | 7.133 | 8,859 |
| 2025-08-15 | 7.600 | 7.650 | 7.590 | 7.600 | 7.218 | 353 |
| 2025-08-14 | 7.640 | 7.710 | 7.580 | 7.640 | 7.256 | 27,109 |
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.