CBo Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.213 | 2 |
| 2025-02-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.230 | 7 |
| 2025-01-27 | 3.660 | 3.660 | 3.650 | 3.650 | 3.222 | 1 |
| 2025-01-24 | 3.670 | 3.670 | 3.670 | 3.670 | 3.239 | 3 |
| 2025-01-21 | 3.610 | 3.610 | 3.600 | 3.600 | 3.177 | 7 |
| 2025-01-20 | 3.590 | 3.590 | 3.590 | 3.590 | 3.169 | 273 |
| 2025-01-14 | 3.590 | 3.590 | 3.590 | 3.590 | 3.169 | 3 |
| 2025-01-13 | 3.580 | 3.590 | 3.580 | 3.590 | 3.169 | 5 |
| 2025-01-07 | 3.570 | 3.570 | 3.560 | 3.560 | 3.142 | 11 |
| 2025-01-03 | 3.590 | 3.590 | 3.590 | 3.590 | 3.169 | 1 |
| 2025-01-02 | 3.560 | 3.580 | 3.560 | 3.580 | 3.160 | 7 |
| 2024-12-30 | 3.560 | 3.560 | 3.560 | 3.560 | 3.142 | 60 |
| 2024-12-27 | 3.550 | 3.560 | 3.550 | 3.560 | 3.142 | 233 |
| 2024-12-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.124 | 5 |
| 2024-12-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.160 | 29 |
| 2024-12-02 | 3.570 | 3.570 | 3.570 | 3.570 | 3.151 | 1 |
| 2024-11-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.160 | 2 |
| 2024-11-27 | 3.580 | 3.590 | 3.580 | 3.590 | 3.169 | 14 |
| 2024-11-15 | 3.590 | 3.590 | 3.590 | 3.590 | 3.169 | 5 |
| 2024-11-14 | 3.570 | 3.580 | 3.570 | 3.580 | 3.160 | 2 |
| 2024-11-12 | 3.590 | 3.590 | 3.590 | 3.590 | 3.169 | 1 |
| 2024-11-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 1 |
| 2024-11-05 | 3.590 | 3.600 | 3.590 | 3.600 | 3.177 | 2 |
| 2024-11-01 | 3.610 | 3.610 | 3.610 | 3.610 | 3.186 | 1 |
| 2024-10-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 1 |
| 2024-10-28 | 3.610 | 3.610 | 3.610 | 3.610 | 3.186 | 1 |
| 2024-10-23 | 3.590 | 3.590 | 3.590 | 3.590 | 3.169 | 10 |
| 2024-10-22 | 3.570 | 3.570 | 3.570 | 3.570 | 3.151 | 54 |
| 2024-10-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.230 | 2 |
| 2024-10-01 | 3.640 | 3.640 | 3.640 | 3.640 | 3.213 | 1 |
| 2024-09-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.195 | 1 |
| 2024-09-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.195 | 6 |
| 2024-09-24 | 3.640 | 3.680 | 3.620 | 3.650 | 3.222 | 667 |
| 2024-09-16 | 3.620 | 3.620 | 3.590 | 3.590 | 3.169 | 29 |
| 2024-09-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.089 | 81 |
| 2024-09-04 | 3.530 | 3.530 | 3.530 | 3.530 | 3.116 | 4 |
| 2024-09-03 | 3.510 | 3.510 | 3.510 | 3.510 | 3.098 | 1 |
| 2024-09-02 | 3.550 | 3.550 | 3.550 | 3.550 | 3.133 | 1 |
| 2024-08-28 | 3.540 | 3.540 | 3.540 | 3.540 | 3.124 | 1 |
| 2024-08-15 | 3.490 | 3.490 | 3.490 | 3.490 | 3.080 | 5 |
| 2024-08-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.089 | 1 |
| 2024-08-09 | 3.490 | 3.490 | 3.490 | 3.490 | 3.080 | 115 |
| 2024-08-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.089 | 6 |
| 2024-08-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.089 | 461 |
| 2024-08-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.089 | 38 |
| 2024-08-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.107 | 2 |
| 2024-07-29 | 3.520 | 3.520 | 3.520 | 3.520 | 3.107 | 4 |
| 2024-07-23 | 3.530 | 3.530 | 3.530 | 3.530 | 3.116 | 3 |
| 2024-07-22 | 3.530 | 3.530 | 3.530 | 3.530 | 3.116 | 1 |
| 2024-07-16 | 3.520 | 3.520 | 3.510 | 3.510 | 3.098 | 1 |
| 2024-07-10 | 3.490 | 3.490 | 3.480 | 3.480 | 3.072 | 7 |
| 2024-07-03 | 3.520 | 3.540 | 3.520 | 3.540 | 3.124 | 664 |
| 2024-07-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.107 | 388 |
| 2024-07-01 | 3.500 | 3.520 | 3.500 | 3.520 | 3.107 | 139 |
| 2024-06-28 | 3.520 | 3.520 | 3.510 | 3.520 | 3.107 | 637 |
| 2024-06-26 | 3.520 | 3.520 | 3.520 | 3.520 | 3.107 | 30 |
| 2024-06-25 | 3.540 | 3.540 | 3.520 | 3.520 | 3.107 | 1,015 |
| 2024-06-24 | 3.540 | 3.540 | 3.530 | 3.530 | 3.116 | 902 |
| 2024-06-21 | 3.560 | 3.560 | 3.560 | 3.560 | 3.142 | 3 |
| 2024-06-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.142 | 1 |
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.