Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	8.255	8.490	8.100	8.145	7.442	1,695
2025-02-20	8.505	8.540	8.450	8.505	7.771	109
2025-02-19	8.530	8.530	8.420	8.445	7.716	127
2025-02-18	8.415	8.440	8.390	8.415	7.688	181
2025-02-17	8.455	8.490	8.380	8.455	7.725	83
2025-02-14	8.425	8.480	8.400	8.425	7.698	72
2025-02-13	8.400	8.440	8.400	8.400	7.675	277
2025-02-12	8.425	8.450	8.320	8.320	7.602	105
2025-02-11	8.385	8.450	8.370	8.385	7.661	9
2025-02-10	8.385	8.440	8.330	8.385	7.661	313
2025-02-07	8.355	8.440	8.280	8.280	7.565	456
2025-02-06	8.400	8.480	8.350	8.400	7.675	363
2025-02-05	8.405	8.450	8.360	8.405	7.679	45
2025-02-04	8.390	8.450	8.300	8.390	7.666	46
2025-02-03	8.360	8.430	8.340	8.360	7.638	272
2025-01-31	8.435	8.490	8.404	8.435	7.707	4,539
2025-01-30	8.380	8.440	8.380	8.380	7.656	14
2025-01-29	8.375	8.440	8.350	8.375	7.652	1,540
2025-01-28	8.360	8.440	8.350	8.360	7.638	187
2025-01-27	8.310	8.420	8.300	8.390	7.666	287
2025-01-24	8.220	8.310	8.220	8.300	7.583	1,503
2025-01-23	8.190	8.290	8.160	8.180	7.474	18,753
2025-01-22	8.210	8.320	7.950	8.215	7.506	5,501
2025-01-21	8.035	8.090	8.010	8.035	7.341	185
2025-01-20	8.090	8.120	8.060	8.090	7.391	25,413
2025-01-17	8.065	8.110	8.030	8.065	7.369	60
2025-01-16	8.065	8.100	8.030	8.065	7.369	9
2025-01-15	7.970	8.065	7.940	8.065	7.369	17,321
2025-01-14	7.925	7.980	7.920	7.925	7.241	565
2025-01-13	7.935	7.990	7.920	7.935	7.250	840
2025-01-10	8.025	8.060	7.960	8.025	7.332	3,182
2025-01-09	7.985	8.060	7.970	7.985	7.296	1,574
2025-01-08	8.030	8.110	7.990	8.030	7.337	3,186
2025-01-07	8.070	8.110	8.050	8.070	7.373	674
2025-01-06	8.015	8.085	7.980	8.085	7.387	506
2025-01-03	8.060	8.070	7.975	7.975	7.286	2,836
2025-01-02	8.060	8.100	8.000	8.060	7.364	7,936
2024-12-31	7.975	8.040	7.975	7.975	7.286	2,858
2024-12-30	7.985	8.020	7.970	7.985	7.296	10,323
2024-12-27	7.920	8.040	7.920	7.990	7.300	169
2024-12-24	7.990	8.000	7.930	7.990	7.300	11
2024-12-23	7.965	8.030	7.960	7.965	7.277	48
2024-12-20	8.000	8.095	7.950	8.095	7.396	2,630
2024-12-19	7.980	8.100	7.970	7.980	7.291	469
2024-12-18	8.070	8.150	8.020	8.070	7.373	85
2024-12-17	8.080	8.170	8.070	8.170	7.465	393
2024-12-16	8.150	8.190	8.140	8.150	7.446	21,004
2024-12-13	8.240	8.320	8.190	8.240	7.446	540
2024-12-12	8.210	8.330	8.200	8.210	7.419	4,294
2024-12-11	8.250	8.270	8.200	8.250	7.455	9,575
2024-12-10	8.285	8.350	8.280	8.285	7.487	205
2024-12-09	8.350	8.500	8.270	8.350	7.546	9,507
2024-12-06	8.520	8.580	8.420	8.435	7.622	1,079
2024-12-05	8.390	8.540	8.390	8.465	7.650	2,185
2024-12-04	8.300	8.380	8.300	8.380	7.573	761
2024-12-03	8.295	8.330	8.240	8.295	7.496	28,513
2024-12-02	8.365	8.400	8.265	8.265	7.469	19,886
2024-11-29	8.395	8.450	8.300	8.395	7.586	23,688
2024-11-28	8.525	8.600	8.370	8.440	7.627	47,486
2024-11-27	8.460	8.520	8.460	8.520	7.699	63,232

← NewerPage 8 of 22 · 1,267 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.