CBo Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 4,000 |
| 2026-10-20 | 3.650 | 3.650 | 3.620 | 3.620 | 3.620 | 1 |
| 2026-10-19 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 357 |
| 2026-10-16 | 3.670 | 3.670 | 3.660 | 3.670 | 3.670 | 486 |
| 2026-10-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1 |
| 2026-10-09 | 3.620 | 3.620 | 3.610 | 3.620 | 3.620 | 2 |
| 2026-10-08 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 4,468 |
| 2026-10-07 | 3.680 | 3.690 | 3.660 | 3.660 | 3.660 | 272 |
| 2026-10-06 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 271 |
| 2026-10-05 | 3.770 | 3.770 | 3.580 | 3.580 | 3.580 | 1 |
| 2026-10-02 | 3.755 | 3.760 | 3.700 | 3.700 | 3.700 | 575 |
| 2026-10-01 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 34 |
| 2026-09-30 | 3.810 | 3.810 | 3.790 | 3.800 | 3.800 | 2,912 |
| 2026-09-29 | 3.830 | 3.840 | 3.830 | 3.840 | 3.840 | 2,331 |
| 2026-09-28 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2026-09-25 | 3.880 | 3.890 | 3.880 | 3.890 | 3.890 | 314 |
| 2026-09-24 | 3.890 | 3.890 | 3.855 | 3.855 | 3.855 | 869 |
| 2026-09-23 | 3.920 | 3.920 | 3.890 | 3.890 | 3.890 | 150 |
| 2026-09-22 | 3.845 | 3.845 | 3.845 | 3.845 | 3.845 | 2 |
| 2026-09-21 | 3.880 | 3.880 | 3.865 | 3.865 | 3.865 | 130 |
| 2026-09-17 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 3,221 |
| 2026-09-16 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2026-09-14 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1 |
| 2026-09-11 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 12 |
| 2026-09-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 558 |
| 2026-09-09 | 3.965 | 3.970 | 3.960 | 3.960 | 3.960 | 130 |
| 2026-09-07 | 4.020 | 4.025 | 4.010 | 4.010 | 4.010 | 5 |
| 2026-09-04 | 4.040 | 4.040 | 4.025 | 4.030 | 4.030 | 251 |
| 2026-09-03 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 875 |
| 2026-09-02 | 3.930 | 3.980 | 3.930 | 3.965 | 3.965 | 1,496 |
| 2026-08-27 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
| 2026-08-25 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1,209 |
| 2026-08-24 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1 |
| 2026-08-21 | 3.870 | 3.870 | 3.860 | 3.860 | 3.860 | 281 |
| 2026-08-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 88 |
| 2026-08-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 2 |
| 2026-08-18 | 3.900 | 3.900 | 3.895 | 3.895 | 3.895 | 2 |
| 2026-08-13 | 3.890 | 3.890 | 3.880 | 3.880 | 3.880 | 2,056 |
| 2026-08-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
| 2026-08-11 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
| 2026-08-10 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1 |
| 2026-08-07 | 3.880 | 3.890 | 3.880 | 3.890 | 3.890 | 1,101 |
| 2026-08-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 92 |
| 2026-08-05 | 3.905 | 3.905 | 3.905 | 3.905 | 3.905 | 6 |
| 2026-08-04 | 3.915 | 3.920 | 3.910 | 3.920 | 3.920 | 993 |
| 2026-08-03 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 2 |
| 2026-07-31 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 501 |
| 2026-07-30 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 24 |
| 2026-07-29 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2026-07-27 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 13 |
| 2026-07-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-07-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-07-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2026-07-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-07-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 860 |
| 2026-07-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 451 |
| 2026-07-16 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2026-07-15 | 3.920 | 3.920 | 3.900 | 3.910 | 3.910 | 128 |
| 2026-07-14 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 3 |
| 2026-07-13 | 3.895 | 3.910 | 3.895 | 3.900 | 3.900 | 216 |
Page 1 of 16 · 907 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.2400 EUR |
| 2025-06-11 | 0.2400 EUR |
| 2024-06-12 | 0.2400 EUR |
| 2023-06-13 | 0.2400 EUR |
| 2022-06-14 | 0.2400 EUR |
| 2021-06-14 | 0.2300 EUR |
| 2020-06-08 | 0.2300 EUR |
| 2019-06-10 | 0.2200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.