Corticeira Amorim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 7.610 | 7.680 | 7.610 | 7.610 | 7.228 | 5,556 |
| 2025-08-12 | 7.645 | 7.690 | 7.530 | 7.560 | 7.180 | 167 |
| 2025-08-11 | 7.680 | 7.710 | 7.630 | 7.680 | 7.294 | 160 |
| 2025-08-08 | 7.695 | 7.720 | 7.650 | 7.695 | 7.309 | 177 |
| 2025-08-07 | 7.715 | 7.770 | 7.680 | 7.715 | 7.328 | 29 |
| 2025-08-06 | 7.735 | 7.750 | 7.690 | 7.735 | 7.347 | 18,112 |
| 2025-08-05 | 7.770 | 7.800 | 7.720 | 7.770 | 7.380 | 709 |
| 2025-08-04 | 7.805 | 7.850 | 7.790 | 7.805 | 7.413 | 8 |
| 2025-08-01 | 7.815 | 7.840 | 7.760 | 7.815 | 7.423 | 144 |
| 2025-07-31 | 7.875 | 7.930 | 7.820 | 7.875 | 7.480 | 1,954 |
| 2025-07-30 | 7.750 | 7.840 | 7.660 | 7.750 | 7.361 | 99 |
| 2025-07-29 | 7.595 | 7.700 | 7.580 | 7.685 | 7.299 | 82 |
| 2025-07-28 | 7.650 | 7.760 | 7.600 | 7.650 | 7.266 | 115 |
| 2025-07-25 | 7.660 | 7.690 | 7.610 | 7.660 | 7.275 | 21 |
| 2025-07-24 | 7.705 | 7.750 | 7.680 | 7.705 | 7.318 | 22 |
| 2025-07-23 | 7.620 | 7.700 | 7.620 | 7.685 | 7.299 | 195 |
| 2025-07-22 | 7.600 | 7.630 | 7.570 | 7.600 | 7.218 | 4,095 |
| 2025-07-21 | 7.560 | 7.620 | 7.520 | 7.560 | 7.180 | 168 |
| 2025-07-18 | 7.745 | 7.790 | 7.575 | 7.575 | 7.195 | 1,588 |
| 2025-07-17 | 7.830 | 7.860 | 7.760 | 7.830 | 7.437 | 3,888 |
| 2025-07-16 | 7.800 | 7.890 | 7.800 | 7.885 | 7.489 | 243 |
| 2025-07-15 | 7.960 | 8.020 | 7.820 | 7.865 | 7.470 | 871 |
| 2025-07-14 | 7.930 | 8.030 | 7.910 | 8.010 | 7.608 | 1,117 |
| 2025-07-11 | 7.980 | 8.050 | 7.950 | 7.980 | 7.579 | 40 |
| 2025-07-10 | 7.945 | 8.060 | 7.940 | 8.020 | 7.617 | 48 |
| 2025-07-09 | 7.990 | 8.000 | 7.970 | 7.990 | 7.589 | 21 |
| 2025-07-08 | 8.050 | 8.090 | 7.960 | 8.050 | 7.646 | 54 |
| 2025-07-07 | 8.155 | 8.190 | 8.050 | 8.055 | 7.651 | 57 |
| 2025-07-04 | 8.155 | 8.180 | 8.080 | 8.145 | 7.736 | 27 |
| 2025-07-03 | 8.050 | 8.170 | 8.010 | 8.130 | 7.722 | 3,514 |
| 2025-07-02 | 8.020 | 8.110 | 8.020 | 8.030 | 7.627 | 94 |
| 2025-07-01 | 7.945 | 7.980 | 7.910 | 7.945 | 7.546 | 75 |
| 2025-06-30 | 8.070 | 8.110 | 7.910 | 7.965 | 7.565 | 160 |
| 2025-06-27 | 7.950 | 8.060 | 7.900 | 8.035 | 7.632 | 89 |
| 2025-06-26 | 7.870 | 7.960 | 7.870 | 7.945 | 7.546 | 85 |
| 2025-06-25 | 7.825 | 7.880 | 7.810 | 7.825 | 7.432 | 17 |
| 2025-06-24 | 7.835 | 7.880 | 7.810 | 7.835 | 7.442 | 64 |
| 2025-06-23 | 7.760 | 7.790 | 7.740 | 7.760 | 7.370 | 4,046 |
| 2025-06-20 | 7.770 | 7.820 | 7.740 | 7.770 | 7.380 | 11,376 |
| 2025-06-19 | 7.735 | 7.780 | 7.710 | 7.735 | 7.347 | 253 |
| 2025-06-18 | 7.770 | 7.800 | 7.730 | 7.770 | 7.380 | 246 |
| 2025-06-17 | 7.735 | 7.800 | 7.700 | 7.735 | 7.347 | 5,549 |
| 2025-06-16 | 7.815 | 7.880 | 7.780 | 7.815 | 7.423 | 421 |
| 2025-06-13 | 7.785 | 7.860 | 7.780 | 7.785 | 7.394 | 145 |
| 2025-06-12 | 7.875 | 7.900 | 7.840 | 7.875 | 7.480 | 363 |
| 2025-06-11 | 7.925 | 7.960 | 7.880 | 7.925 | 7.527 | 58 |
| 2025-06-10 | 7.885 | 7.940 | 7.860 | 7.885 | 7.489 | 4,841 |
| 2025-06-09 | 7.920 | 7.970 | 7.890 | 7.920 | 7.522 | 2,580 |
| 2025-06-06 | 8.020 | 8.060 | 7.840 | 8.020 | 7.617 | 5,180 |
| 2025-06-05 | 7.750 | 7.890 | 7.750 | 7.850 | 7.456 | 1,382 |
| 2025-06-04 | 7.735 | 7.760 | 7.690 | 7.735 | 7.347 | 101 |
| 2025-06-03 | 7.710 | 7.720 | 7.670 | 7.710 | 7.323 | 23,364 |
| 2025-06-02 | 7.780 | 7.820 | 7.680 | 7.680 | 7.294 | 163 |
| 2025-05-30 | 7.770 | 7.810 | 7.750 | 7.770 | 7.380 | 533 |
| 2025-05-29 | 7.830 | 7.850 | 7.710 | 7.735 | 7.347 | 292 |
| 2025-05-28 | 7.775 | 7.870 | 7.670 | 7.675 | 7.290 | 313 |
| 2025-05-27 | 7.850 | 7.880 | 7.760 | 7.760 | 7.370 | 29 |
| 2025-05-23 | 8.395 | 8.470 | 8.200 | 8.275 | 7.860 | 370 |
| 2025-05-22 | 8.495 | 8.500 | 8.400 | 8.410 | 7.684 | 7,608 |
| 2025-05-21 | 8.470 | 8.510 | 8.440 | 8.470 | 7.739 | 113 |
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.