Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	8.345	8.500	8.330	8.430	7.702	6,245
2025-05-19	8.275	8.410	8.230	8.275	7.560	35
2025-05-16	8.270	8.410	8.260	8.370	7.647	3,821
2025-05-15	8.195	8.280	8.180	8.275	7.560	5,100
2025-05-14	8.350	8.360	8.200	8.260	7.547	39
2025-05-13	8.135	8.270	8.090	8.220	7.510	58
2025-05-12	7.890	8.030	7.890	7.975	7.286	69
2025-05-09	7.815	7.870	7.810	7.815	7.140	13
2025-05-08	7.680	7.880	7.660	7.875	7.195	28
2025-05-07	7.640	7.720	7.600	7.635	6.976	41
2025-05-06	7.640	7.700	7.620	7.640	6.980	8,768
2025-05-02	7.610	7.670	7.610	7.660	6.999	7,253
2025-05-01	7.535	7.535	7.535	7.535	6.884	0
2025-04-30	7.440	7.610	7.410	7.535	6.884	25
2025-04-29	7.405	7.480	7.370	7.405	6.766	34,283
2025-04-28	7.540	7.590	7.380	7.380	6.743	53
2025-04-25	7.390	7.540	7.380	7.460	6.816	288
2025-04-24	7.415	7.430	7.340	7.415	6.775	84
2025-04-23	7.430	7.500	7.410	7.440	6.798	46
2025-04-22	7.290	7.390	7.290	7.365	6.729	167
2025-04-17	7.305	7.340	7.270	7.305	6.674	42
2025-04-16	7.380	7.410	7.300	7.380	6.743	26
2025-04-15	7.415	7.500	7.410	7.415	6.775	16
2025-04-14	7.380	7.520	7.310	7.475	6.830	47
2025-04-11	7.335	7.410	7.290	7.335	6.702	335
2025-04-10	7.300	7.500	7.290	7.300	6.670	114
2025-04-09	7.275	7.290	7.100	7.160	6.542	1,145
2025-04-08	7.310	7.350	7.200	7.310	6.679	275
2025-04-07	7.135	7.300	7.020	7.200	6.578	3,631
2025-04-04	7.905	8.010	7.600	7.650	6.989	85
2025-04-03	7.960	8.120	7.900	7.960	7.273	2,833
2025-04-02	7.955	7.960	7.910	7.955	7.268	142
2025-04-01	8.010	8.060	7.970	8.010	7.318	52
2025-03-31	7.975	8.000	7.960	7.975	7.286	145
2025-03-28	7.990	8.030	7.940	7.990	7.300	590
2025-03-27	8.010	8.060	7.980	8.010	7.318	44
2025-03-26	8.030	8.050	8.000	8.030	7.337	145
2025-03-25	7.990	8.030	7.990	7.990	7.300	30
2025-03-24	8.075	8.090	7.990	8.075	7.378	720
2025-03-21	8.065	8.080	8.000	8.065	7.369	20,420
2025-03-20	8.100	8.130	8.050	8.100	7.401	4,010
2025-03-19	8.110	8.160	8.090	8.110	7.410	34
2025-03-18	8.100	8.180	8.050	8.170	7.465	53
2025-03-17	8.060	8.120	8.030	8.060	7.364	1,213
2025-03-14	8.040	8.110	8.040	8.040	7.346	6,107
2025-03-13	8.200	8.250	8.080	8.095	7.396	16,121
2025-03-12	8.170	8.230	8.160	8.170	7.465	13
2025-03-11	8.220	8.290	8.179	8.220	7.510	2,655
2025-03-10	8.280	8.310	8.220	8.280	7.565	1,566
2025-03-07	8.250	8.280	8.220	8.250	7.538	1,451
2025-03-06	8.310	8.340	8.230	8.310	7.592	25
2025-03-05	8.245	8.390	8.220	8.340	7.620	3,630
2025-03-04	8.315	8.350	8.210	8.240	7.528	3,623
2025-03-03	8.245	8.400	8.220	8.245	7.533	329
2025-02-28	8.245	8.300	8.210	8.245	7.533	50
2025-02-27	8.250	8.360	8.200	8.250	7.538	62
2025-02-26	8.335	8.390	8.260	8.335	7.615	89
2025-02-25	8.305	8.360	8.270	8.305	7.588	660
2025-02-24	8.225	8.315	8.210	8.315	7.597	2,065
2025-02-21	8.255	8.490	8.100	8.145	7.442	1,695

← NewerPage 7 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.