CBo Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 3.885 | 3.890 | 3.885 | 3.890 | 3.890 | 251 |
| 2026-07-09 | 3.895 | 3.895 | 3.895 | 3.895 | 3.895 | 0 |
| 2026-07-08 | 3.895 | 3.895 | 3.895 | 3.895 | 3.895 | 0 |
| 2026-07-07 | 3.895 | 3.895 | 3.895 | 3.895 | 3.895 | 141 |
| 2026-07-06 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 752 |
| 2026-07-03 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2026-07-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-07-01 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-06-30 | 3.880 | 3.880 | 3.870 | 3.880 | 3.880 | 699 |
| 2026-06-29 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 233 |
| 2026-06-26 | 3.900 | 3.910 | 3.900 | 3.900 | 3.900 | 639 |
| 2026-06-25 | 3.900 | 3.915 | 3.900 | 3.910 | 3.910 | 517 |
| 2026-06-24 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 950 |
| 2026-06-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 266 |
| 2026-06-22 | 3.900 | 3.920 | 3.900 | 3.910 | 3.910 | 2 |
| 2026-06-19 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 201 |
| 2026-06-18 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1,600 |
| 2026-06-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2026-06-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 29 |
| 2026-06-15 | 3.990 | 3.990 | 3.970 | 3.975 | 3.975 | 376 |
| 2026-06-12 | 3.960 | 3.980 | 3.960 | 3.960 | 3.960 | 2 |
| 2026-06-11 | 3.940 | 3.960 | 3.940 | 3.950 | 3.950 | 204 |
| 2026-06-10 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 3 |
| 2026-06-09 | 4.150 | 4.170 | 4.140 | 4.170 | 3.930 | 143 |
| 2026-06-08 | 4.160 | 4.170 | 4.140 | 4.170 | 3.930 | 403 |
| 2026-06-05 | 4.150 | 4.150 | 4.130 | 4.130 | 3.892 | 3 |
| 2026-06-04 | 4.080 | 4.090 | 4.080 | 4.090 | 3.855 | 36 |
| 2026-06-03 | 4.120 | 4.120 | 4.100 | 4.100 | 3.864 | 253 |
| 2026-06-02 | 4.100 | 4.100 | 4.100 | 4.100 | 3.864 | 244 |
| 2026-06-01 | 4.040 | 4.040 | 4.040 | 4.040 | 3.808 | 4 |
| 2026-05-29 | 4.050 | 4.050 | 4.040 | 4.045 | 3.812 | 2,604 |
| 2026-05-28 | 4.030 | 4.040 | 4.030 | 4.030 | 3.798 | 635 |
| 2026-05-26 | 4.040 | 4.040 | 4.030 | 4.030 | 3.798 | 609 |
| 2026-05-22 | 4.040 | 4.040 | 4.040 | 4.040 | 3.808 | 1 |
| 2026-05-21 | 4.020 | 4.020 | 4.010 | 4.010 | 3.779 | 11 |
| 2026-05-20 | 4.000 | 4.000 | 3.990 | 3.990 | 3.760 | 227 |
| 2026-05-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.770 | 28 |
| 2026-05-18 | 3.990 | 3.990 | 3.980 | 3.980 | 3.751 | 86 |
| 2026-05-15 | 3.990 | 4.000 | 3.990 | 4.000 | 3.770 | 1 |
| 2026-05-14 | 3.970 | 4.000 | 3.970 | 4.000 | 3.770 | 30 |
| 2026-05-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.751 | 1 |
| 2026-05-12 | 3.980 | 3.980 | 3.970 | 3.970 | 3.742 | 1 |
| 2026-05-11 | 3.980 | 3.980 | 3.950 | 3.950 | 3.723 | 379 |
| 2026-05-08 | 3.980 | 3.980 | 3.960 | 3.980 | 3.751 | 6 |
| 2026-05-07 | 3.950 | 3.950 | 3.950 | 3.950 | 3.723 | 142 |
| 2026-05-06 | 3.960 | 3.980 | 3.960 | 3.980 | 3.751 | 1,132 |
| 2026-05-05 | 3.940 | 3.940 | 3.940 | 3.940 | 3.713 | 181 |
| 2026-04-30 | 3.940 | 3.950 | 3.940 | 3.950 | 3.723 | 2 |
| 2026-04-29 | 3.970 | 3.970 | 3.970 | 3.970 | 3.742 | 1,417 |
| 2026-04-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.732 | 125 |
| 2026-04-24 | 3.965 | 3.965 | 3.965 | 3.965 | 3.737 | 1,000 |
| 2026-04-23 | 3.970 | 3.980 | 3.970 | 3.980 | 3.751 | 1 |
| 2026-04-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.751 | 1 |
← NewerPage 2 of 2 · 113 trading days
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.