Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	8.420	8.530	8.390	8.420	7.609	8,501
2024-11-22	8.235	8.325	8.220	8.325	7.523	198
2024-11-21	8.105	8.165	8.100	8.165	7.378	8
2024-11-20	8.100	8.120	8.070	8.100	7.320	148
2024-11-19	8.110	8.110	8.080	8.080	7.302	488
2024-11-18	8.220	8.240	8.160	8.220	7.428	1,654
2024-11-15	8.200	8.220	8.170	8.200	7.410	29
2024-11-14	8.200	8.280	8.200	8.200	7.410	13
2024-11-13	8.245	8.280	8.190	8.220	7.428	261
2024-11-12	8.215	8.240	8.200	8.215	7.424	982
2024-11-11	8.195	8.230	8.170	8.195	7.406	39
2024-11-08	8.245	8.250	8.100	8.145	7.360	18,829
2024-11-07	8.185	8.200	8.120	8.185	7.397	87,147
2024-11-06	8.260	8.440	8.090	8.160	7.374	858
2024-11-05	8.445	8.450	8.190	8.280	7.482	2,145
2024-11-04	8.470	8.510	8.420	8.470	7.654	2,097
2024-11-01	8.380	8.470	8.380	8.470	7.654	456
2024-10-31	8.365	8.400	8.350	8.365	7.559	22
2024-10-30	8.515	8.570	8.340	8.415	7.604	1,843
2024-10-29	8.460	8.530	8.450	8.460	7.645	729
2024-10-28	8.470	8.510	8.430	8.470	7.654	118
2024-10-25	8.485	8.550	8.470	8.485	7.668	166
2024-10-24	8.565	8.590	8.480	8.565	7.740	98,578
2024-10-23	8.665	8.890	8.560	8.560	7.735	16,467
2024-10-22	8.820	8.840	8.760	8.820	7.970	155
2024-10-21	8.895	8.930	8.870	8.895	8.038	7,666
2024-10-18	8.895	8.910	8.870	8.895	8.038	9,650
2024-10-17	8.885	8.950	8.885	8.885	8.029	56
2024-10-16	8.795	8.880	8.795	8.795	7.948	7,109
2024-10-15	8.775	8.840	8.750	8.775	7.930	48
2024-10-14	8.775	8.800	8.750	8.775	7.930	3,290
2024-10-11	8.810	8.870	8.750	8.810	7.961	19
2024-10-10	8.800	8.850	8.790	8.800	7.952	68
2024-10-09	8.745	8.780	8.745	8.745	7.903	13
2024-10-08	8.780	8.840	8.710	8.780	7.934	77
2024-10-07	8.760	8.790	8.730	8.760	7.916	386
2024-10-04	8.790	8.800	8.730	8.790	7.943	981
2024-10-03	8.795	8.850	8.760	8.795	7.948	344,262
2024-10-02	8.840	8.850	8.790	8.840	7.988	174
2024-10-01	8.850	8.860	8.820	8.850	7.997	474
2024-09-30	8.880	8.900	8.860	8.880	8.025	530
2024-09-27	8.905	8.920	8.850	8.905	8.047	1,587
2024-09-26	8.950	8.980	8.860	8.950	8.088	265
2024-09-25	8.940	8.960	8.900	8.940	8.079	1,065
2024-09-24	8.915	8.970	8.890	8.915	8.056	2
2024-09-23	8.875	8.940	8.870	8.875	8.020	412
2024-09-20	8.925	8.950	8.880	8.925	8.065	52
2024-09-19	8.890	8.920	8.860	8.890	8.034	76
2024-09-18	9.000	9.000	8.890	8.915	8.056	23
2024-09-17	8.910	9.000	8.910	9.000	8.133	77
2024-09-16	8.935	8.960	8.910	8.935	8.074	69
2024-09-13	8.910	8.990	8.900	8.910	8.052	170
2024-09-12	9.120	9.140	8.960	9.010	8.142	112
2024-09-11	9.105	9.130	9.040	9.105	8.228	31,098
2024-09-10	8.930	9.140	8.930	9.025	8.156	1,150
2024-09-09	8.980	9.020	8.850	8.865	8.011	14
2024-09-06	8.970	8.980	8.920	8.970	8.106	2
2024-09-05	8.980	9.030	8.930	8.980	8.115	1,449
2024-09-04	8.950	9.030	8.890	8.950	8.088	486
2024-09-03	8.990	9.040	8.930	8.990	8.124	34,311

← NewerPage 9 of 22 · 1,262 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.