CBo Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-08 | 3.960 | 3.970 | 3.960 | 3.960 | 3.732 | 2,348 |
| 2026-04-07 | 3.930 | 3.930 | 3.930 | 3.930 | 3.704 | 2,265 |
| 2026-04-02 | 3.970 | 3.980 | 3.970 | 3.980 | 3.751 | 46 |
| 2026-04-01 | 3.950 | 3.955 | 3.950 | 3.955 | 3.727 | 39 |
| 2026-03-30 | 3.930 | 3.935 | 3.910 | 3.910 | 3.685 | 36 |
| 2026-03-27 | 3.960 | 3.960 | 3.900 | 3.900 | 3.676 | 206 |
| 2026-03-26 | 3.975 | 3.975 | 3.975 | 3.975 | 3.746 | 44 |
| 2026-03-25 | 3.980 | 3.980 | 3.950 | 3.950 | 3.723 | 269 |
| 2026-03-24 | 3.950 | 3.970 | 3.940 | 3.940 | 3.713 | 3,551 |
| 2026-03-23 | 3.955 | 3.955 | 3.930 | 3.935 | 3.709 | 430 |
| 2026-03-20 | 3.970 | 3.970 | 3.970 | 3.970 | 3.742 | 2 |
| 2026-03-19 | 4.010 | 4.010 | 3.970 | 3.980 | 3.751 | 264 |
| 2026-03-18 | 4.015 | 4.015 | 4.015 | 4.015 | 3.784 | 49 |
| 2026-03-17 | 4.010 | 4.010 | 4.010 | 4.010 | 3.779 | 235 |
| 2026-03-16 | 4.000 | 4.040 | 4.000 | 4.010 | 3.779 | 485 |
| 2026-03-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.770 | 5,000 |
| 2026-03-11 | 4.050 | 4.050 | 4.030 | 4.030 | 3.798 | 73 |
| 2026-03-10 | 4.070 | 4.070 | 4.065 | 4.070 | 3.836 | 1,901 |
| 2026-03-09 | 3.980 | 4.020 | 3.980 | 4.020 | 3.789 | 3 |
| 2026-03-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.732 | 395 |
| 2026-03-05 | 3.970 | 3.970 | 3.955 | 3.955 | 3.727 | 32 |
| 2026-03-04 | 3.915 | 3.960 | 3.915 | 3.960 | 3.732 | 242 |
| 2026-03-03 | 3.840 | 3.900 | 3.840 | 3.900 | 3.676 | 10 |
| 2026-03-02 | 4.000 | 4.000 | 3.960 | 3.960 | 3.732 | 1 |
| 2026-02-27 | 4.010 | 4.010 | 4.000 | 4.000 | 3.770 | 1,800 |
| 2026-02-26 | 4.020 | 4.025 | 4.015 | 4.025 | 3.793 | 11 |
| 2026-02-25 | 4.030 | 4.050 | 4.010 | 4.010 | 3.779 | 1,976 |
| 2026-02-24 | 4.050 | 4.050 | 4.020 | 4.020 | 3.789 | 5 |
| 2026-02-20 | 3.930 | 4.040 | 3.930 | 4.040 | 3.808 | 205 |
| 2026-02-19 | 3.910 | 3.910 | 3.910 | 3.910 | 3.685 | 1 |
| 2026-02-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.723 | 1 |
| 2026-02-17 | 4.015 | 4.020 | 3.950 | 3.990 | 3.760 | 1,175 |
| 2026-02-16 | 4.190 | 4.270 | 4.160 | 4.160 | 3.921 | 269 |
| 2026-02-13 | 4.025 | 4.180 | 4.025 | 4.180 | 3.939 | 2,587 |
| 2026-02-12 | 4.000 | 4.125 | 4.000 | 4.070 | 3.836 | 4,868 |
| 2026-02-11 | 3.790 | 3.950 | 3.790 | 3.950 | 3.723 | 3,100 |
| 2026-02-10 | 3.780 | 3.780 | 3.770 | 3.780 | 3.562 | 622 |
| 2026-02-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.544 | 5 |
| 2026-02-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.534 | 1,567 |
| 2026-02-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.525 | 610 |
| 2026-02-04 | 3.730 | 3.740 | 3.730 | 3.740 | 3.525 | 15 |
| 2026-02-03 | 3.720 | 3.730 | 3.720 | 3.730 | 3.515 | 1,482 |
| 2026-02-02 | 3.710 | 3.720 | 3.710 | 3.720 | 3.506 | 11 |
| 2026-01-30 | 3.700 | 3.720 | 3.700 | 3.720 | 3.506 | 135 |
| 2026-01-29 | 3.710 | 3.710 | 3.710 | 3.710 | 3.497 | 2 |
| 2026-01-28 | 3.720 | 3.720 | 3.720 | 3.720 | 3.506 | 409 |
| 2026-01-27 | 3.725 | 3.730 | 3.720 | 3.720 | 3.506 | 264 |
| 2026-01-26 | 3.730 | 3.730 | 3.720 | 3.730 | 3.515 | 1,001 |
| 2026-01-23 | 3.730 | 3.740 | 3.730 | 3.730 | 3.515 | 133 |
| 2026-01-22 | 3.720 | 3.730 | 3.720 | 3.730 | 3.515 | 451 |
| 2026-01-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.506 | 1,030 |
| 2026-01-20 | 3.640 | 3.700 | 3.640 | 3.700 | 3.487 | 31 |
| 2026-01-19 | 3.650 | 3.650 | 3.640 | 3.640 | 3.431 | 127 |
| 2026-01-16 | 3.680 | 3.680 | 3.660 | 3.670 | 3.459 | 3,941 |
| 2026-01-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.468 | 192 |
| 2026-01-14 | 3.690 | 3.690 | 3.690 | 3.690 | 3.478 | 261 |
| 2026-01-13 | 3.680 | 3.700 | 3.680 | 3.700 | 3.487 | 245 |
| 2026-01-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.487 | 196 |
| 2026-01-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.487 | 64 |
| 2026-01-08 | 3.700 | 3.700 | 3.670 | 3.670 | 3.459 | 2,498 |
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.