CBo Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 3.670 | 3.700 | 3.670 | 3.700 | 3.487 | 27 |
| 2026-01-06 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 91 |
| 2026-01-02 | 3.640 | 3.660 | 3.640 | 3.660 | 3.449 | 257 |
| 2025-12-31 | 3.640 | 3.640 | 3.640 | 3.640 | 3.431 | 4 |
| 2025-12-30 | 3.620 | 3.640 | 3.620 | 3.640 | 3.431 | 152 |
| 2025-12-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.431 | 116 |
| 2025-12-22 | 3.650 | 3.650 | 3.640 | 3.640 | 3.431 | 1 |
| 2025-12-19 | 3.690 | 3.690 | 3.640 | 3.640 | 3.431 | 156 |
| 2025-12-18 | 3.680 | 3.680 | 3.650 | 3.650 | 3.440 | 23 |
| 2025-12-17 | 3.670 | 3.670 | 3.650 | 3.650 | 3.440 | 184 |
| 2025-12-16 | 3.680 | 3.680 | 3.660 | 3.660 | 3.449 | 720 |
| 2025-12-15 | 3.700 | 3.720 | 3.700 | 3.720 | 3.506 | 756 |
| 2025-12-12 | 3.650 | 3.680 | 3.650 | 3.680 | 3.468 | 48 |
| 2025-12-11 | 3.670 | 3.670 | 3.660 | 3.670 | 3.459 | 590 |
| 2025-12-09 | 3.660 | 3.670 | 3.660 | 3.670 | 3.459 | 7,765 |
| 2025-12-08 | 3.670 | 3.670 | 3.670 | 3.670 | 3.459 | 140 |
| 2025-12-04 | 3.640 | 3.640 | 3.640 | 3.640 | 3.431 | 274 |
| 2025-12-03 | 3.625 | 3.625 | 3.625 | 3.625 | 3.416 | 4 |
| 2025-12-02 | 3.620 | 3.630 | 3.620 | 3.630 | 3.421 | 2,000 |
| 2025-12-01 | 3.630 | 3.630 | 3.630 | 3.630 | 3.421 | 1,500 |
| 2025-11-27 | 3.600 | 3.600 | 3.590 | 3.590 | 3.383 | 1,707 |
| 2025-11-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.393 | 1,050 |
| 2025-11-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.393 | 167 |
| 2025-11-21 | 3.600 | 3.600 | 3.590 | 3.600 | 3.393 | 56 |
| 2025-11-20 | 3.590 | 3.600 | 3.590 | 3.600 | 3.393 | 188 |
| 2025-11-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.393 | 1,313 |
| 2025-11-18 | 3.595 | 3.595 | 3.595 | 3.595 | 3.388 | 38 |
| 2025-11-17 | 3.620 | 3.620 | 3.605 | 3.605 | 3.398 | 827 |
| 2025-11-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.412 | 135 |
| 2025-11-12 | 3.610 | 3.610 | 3.610 | 3.610 | 3.402 | 111 |
| 2025-11-11 | 3.620 | 3.620 | 3.620 | 3.620 | 3.412 | 78 |
| 2025-11-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.412 | 135 |
| 2025-11-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.393 | 277 |
| 2025-11-05 | 3.600 | 3.610 | 3.600 | 3.610 | 3.402 | 116 |
| 2025-11-04 | 3.620 | 3.620 | 3.610 | 3.610 | 3.402 | 51 |
| 2025-11-03 | 3.630 | 3.630 | 3.600 | 3.600 | 3.393 | 2 |
| 2025-10-31 | 3.640 | 3.640 | 3.640 | 3.640 | 3.431 | 55 |
| 2025-10-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.431 | 120 |
| 2025-10-27 | 3.650 | 3.650 | 3.645 | 3.645 | 3.435 | 451 |
| 2025-10-24 | 3.690 | 3.690 | 3.690 | 3.690 | 3.478 | 1,710 |
| 2025-10-22 | 3.650 | 3.650 | 3.640 | 3.640 | 3.431 | 9 |
| 2025-10-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 100 |
| 2025-10-20 | 3.650 | 3.650 | 3.630 | 3.630 | 3.421 | 86 |
| 2025-10-17 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 588 |
| 2025-10-16 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 1 |
| 2025-10-15 | 3.630 | 3.660 | 3.630 | 3.660 | 3.449 | 202 |
| 2025-10-13 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 28 |
| 2025-10-10 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 3 |
| 2025-10-09 | 3.680 | 3.680 | 3.670 | 3.670 | 3.459 | 640 |
| 2025-10-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.468 | 100 |
| 2025-10-07 | 3.670 | 3.680 | 3.670 | 3.680 | 3.468 | 3 |
| 2025-10-06 | 3.680 | 3.680 | 3.670 | 3.670 | 3.459 | 91 |
| 2025-10-03 | 3.670 | 3.680 | 3.670 | 3.680 | 3.468 | 1 |
| 2025-10-01 | 3.670 | 3.670 | 3.670 | 3.670 | 3.459 | 100 |
| 2025-09-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.468 | 43 |
| 2025-09-26 | 3.650 | 3.660 | 3.620 | 3.620 | 3.412 | 1,097 |
| 2025-09-25 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 10 |
| 2025-09-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.525 | 22 |
| 2025-09-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.487 | 1 |
| 2025-09-17 | 3.690 | 3.690 | 3.690 | 3.690 | 3.478 | 4 |
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.