COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 25,585 |
| 2024-07-26 | 189.00 | 190.00 | 188.40 | 190.00 | 190.00 | 26,326 |
| 2024-07-25 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 311 |
| 2024-07-24 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | 2,088 |
| 2024-07-23 | 190.00 | 190.00 | 188.10 | 189.00 | 189.00 | 1,223 |
| 2024-07-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 845 |
| 2024-07-19 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 11,532 |
| 2024-07-18 | 191.50 | 194.00 | 190.75 | 192.00 | 192.00 | 16,887 |
| 2024-07-17 | 192.90 | 195.45 | 191.50 | 191.50 | 191.50 | 23,354 |
| 2024-07-16 | 193.00 | 193.00 | 192.90 | 192.90 | 192.90 | 4,510 |
| 2024-07-15 | 193.00 | 195.90 | 192.00 | 193.00 | 193.00 | 324 |
| 2024-07-12 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | 7,565 |
| 2024-07-11 | 205.00 | 205.00 | 193.00 | 194.00 | 194.00 | 25,849 |
| 2024-07-10 | 199.00 | 205.00 | 197.00 | 205.00 | 205.00 | 11,824 |
| 2024-07-09 | 194.10 | 199.00 | 194.10 | 199.00 | 199.00 | 7,711 |
| 2024-07-08 | 198.90 | 198.90 | 194.10 | 194.10 | 194.10 | 11 |
| 2024-07-05 | 194.00 | 199.00 | 194.00 | 198.90 | 198.90 | 13,017 |
| 2024-07-04 | 194.50 | 195.00 | 193.50 | 194.00 | 194.00 | 587 |
| 2024-07-03 | 195.10 | 195.10 | 193.50 | 194.50 | 194.50 | 13,899 |
| 2024-07-02 | 196.00 | 196.15 | 195.00 | 195.10 | 195.10 | 111 |
| 2024-07-01 | 195.95 | 199.00 | 195.95 | 196.00 | 196.00 | 177 |
| 2024-06-28 | 194.95 | 195.95 | 193.40 | 195.95 | 195.95 | 3,065 |
| 2024-06-27 | 195.00 | 195.95 | 194.95 | 194.95 | 194.95 | 1,607 |
| 2024-06-26 | 192.05 | 197.00 | 192.05 | 195.00 | 195.00 | 34,026 |
| 2024-06-25 | 192.15 | 194.50 | 192.00 | 192.05 | 192.05 | 52 |
| 2024-06-24 | 190.00 | 194.70 | 190.00 | 192.15 | 192.15 | 19,097 |
| 2024-06-21 | 192.60 | 194.80 | 190.00 | 190.00 | 190.00 | 9,626 |
| 2024-06-20 | 192.60 | 194.00 | 192.15 | 192.60 | 192.60 | 8,538 |
| 2024-06-19 | 193.40 | 194.00 | 192.60 | 192.60 | 192.60 | 4,837 |
| 2024-06-14 | 194.00 | 195.00 | 193.40 | 193.40 | 193.40 | 280 |
| 2024-06-13 | 194.95 | 194.95 | 194.00 | 194.00 | 194.00 | 27,248 |
| 2024-06-12 | 193.20 | 194.95 | 193.20 | 194.95 | 194.95 | 60 |
| 2024-06-11 | 193.00 | 194.00 | 193.00 | 193.20 | 193.20 | 32,003 |
| 2024-06-10 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | 79 |
| 2024-06-07 | 193.50 | 194.00 | 193.50 | 194.00 | 194.00 | 974 |
| 2024-06-06 | 193.00 | 193.50 | 193.00 | 193.50 | 193.50 | 31 |
| 2024-06-05 | 193.00 | 195.00 | 193.00 | 193.00 | 193.00 | 24,429 |
| 2024-06-04 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | 20,495 |
| 2024-06-03 | 194.20 | 195.00 | 194.20 | 195.00 | 195.00 | 3,035 |
| 2024-05-31 | 195.00 | 195.00 | 194.15 | 194.20 | 194.20 | 3,052 |
| 2024-05-30 | 194.15 | 195.00 | 194.15 | 195.00 | 195.00 | 23,223 |
| 2024-05-29 | 195.00 | 195.00 | 194.15 | 194.15 | 194.15 | 74 |
| 2024-05-28 | 195.05 | 197.80 | 195.00 | 195.00 | 195.00 | 21,630 |
| 2024-05-27 | 196.00 | 197.90 | 195.05 | 195.05 | 195.05 | 12,418 |
| 2024-05-24 | 197.00 | 197.00 | 195.05 | 196.00 | 196.00 | 10,002 |
| 2024-05-23 | 196.80 | 197.00 | 196.80 | 197.00 | 197.00 | 65 |
| 2024-05-22 | 194.60 | 197.00 | 194.60 | 196.80 | 196.80 | 10,088 |
| 2024-05-21 | 194.50 | 194.60 | 194.50 | 194.60 | 194.60 | 7,552 |
| 2024-05-20 | 194.00 | 197.20 | 194.00 | 194.50 | 194.50 | 20,032 |
| 2024-05-17 | 194.00 | 197.50 | 194.00 | 194.00 | 194.00 | 15,161 |
| 2024-05-16 | 195.00 | 197.50 | 194.00 | 194.00 | 194.00 | 3,195 |
| 2024-05-15 | 195.80 | 198.00 | 195.00 | 195.00 | 195.00 | 1,059 |
| 2024-05-14 | 195.95 | 197.00 | 195.80 | 195.80 | 195.80 | 6,982 |
| 2024-05-13 | 195.95 | 197.40 | 195.95 | 195.95 | 195.95 | 1,241 |
| 2024-05-10 | 196.00 | 197.40 | 195.50 | 195.95 | 195.95 | 1,513 |
| 2024-05-09 | 196.00 | 196.00 | 195.25 | 196.00 | 196.00 | 2,298 |
| 2024-05-08 | 196.00 | 196.00 | 195.30 | 196.00 | 196.00 | 4,127 |
| 2024-05-07 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | 47,608 |
| 2024-05-06 | 197.50 | 199.00 | 195.20 | 197.00 | 197.00 | 30,198 |
| 2024-05-03 | 195.00 | 197.50 | 195.00 | 197.50 | 197.50 | 4,873 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.