COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 198.00 | 199.45 | 195.00 | 195.00 | 195.00 | 10,405 |
| 2024-04-30 | 198.95 | 198.95 | 198.00 | 198.00 | 198.00 | 15,537 |
| 2024-04-29 | 197.80 | 199.00 | 197.80 | 198.95 | 198.95 | 9,445 |
| 2024-04-26 | 196.10 | 198.00 | 196.00 | 197.80 | 197.80 | 40,520 |
| 2024-04-25 | 197.00 | 197.00 | 194.00 | 196.10 | 196.10 | 2,710 |
| 2024-04-24 | 198.00 | 198.80 | 196.55 | 197.00 | 197.00 | 7,718 |
| 2024-04-23 | 197.10 | 198.00 | 195.55 | 198.00 | 198.00 | 791 |
| 2024-04-22 | 198.00 | 199.00 | 197.10 | 197.10 | 197.10 | 1,523 |
| 2024-04-19 | 197.95 | 199.50 | 197.00 | 198.00 | 198.00 | 110,890 |
| 2024-04-18 | 199.00 | 199.00 | 195.10 | 197.95 | 197.95 | 52,229 |
| 2024-04-17 | 192.70 | 199.00 | 191.00 | 199.00 | 199.00 | 26,104 |
| 2024-04-16 | 197.00 | 197.50 | 192.15 | 192.70 | 192.70 | 15,372 |
| 2024-04-15 | 199.70 | 199.70 | 195.50 | 197.00 | 197.00 | 12,767 |
| 2024-04-09 | 198.30 | 199.70 | 195.00 | 199.70 | 199.70 | 19,933 |
| 2024-04-08 | 197.00 | 198.90 | 197.00 | 198.30 | 198.30 | 365 |
| 2024-04-05 | 197.00 | 199.00 | 197.00 | 197.00 | 197.00 | 27,972 |
| 2024-04-04 | 196.15 | 198.85 | 196.15 | 197.00 | 197.00 | 22,588 |
| 2024-04-03 | 199.85 | 199.85 | 196.00 | 196.15 | 196.15 | 10,061 |
| 2024-04-02 | 197.00 | 199.85 | 197.00 | 199.85 | 199.85 | 2 |
| 2024-04-01 | 200.50 | 200.50 | 197.00 | 197.00 | 197.00 | 6,747 |
| 2024-03-29 | 201.40 | 201.40 | 200.00 | 200.50 | 200.50 | 3,825 |
| 2024-03-28 | 199.00 | 202.00 | 199.00 | 201.40 | 201.40 | 9,915 |
| 2024-03-27 | 198.50 | 200.00 | 197.00 | 199.00 | 199.00 | 10,614 |
| 2024-03-26 | 193.00 | 198.50 | 193.00 | 198.50 | 198.50 | 5,163 |
| 2024-03-25 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | 5,251 |
| 2024-03-22 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 23,293 |
| 2024-03-21 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2024-03-20 | 192.00 | 200.00 | 192.00 | 193.00 | 193.00 | 17,324 |
| 2024-03-19 | 195.90 | 197.95 | 191.00 | 192.00 | 192.00 | 42,722 |
| 2024-03-18 | 192.00 | 204.20 | 192.00 | 195.90 | 195.90 | 68,082 |
| 2024-03-15 | 192.00 | 194.00 | 192.00 | 192.00 | 192.00 | 11,396 |
| 2024-03-14 | 193.00 | 195.00 | 192.00 | 192.00 | 192.00 | 102 |
| 2024-03-13 | 194.00 | 195.00 | 191.50 | 193.00 | 193.00 | 554 |
| 2024-03-12 | 194.00 | 195.00 | 193.95 | 194.00 | 194.00 | 4,258 |
| 2024-03-11 | 194.10 | 194.10 | 194.00 | 194.00 | 194.00 | 9 |
| 2024-03-08 | 193.00 | 195.00 | 193.00 | 194.10 | 194.10 | 15,932 |
| 2024-03-07 | 195.00 | 196.90 | 193.00 | 193.00 | 193.00 | 5,285 |
| 2024-03-06 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 4,532 |
| 2024-03-05 | 195.00 | 197.00 | 195.00 | 195.00 | 195.00 | 143 |
| 2024-03-04 | 194.00 | 195.00 | 193.50 | 195.00 | 195.00 | 218 |
| 2024-03-01 | 194.00 | 197.00 | 192.50 | 194.00 | 194.00 | 2,042 |
| 2024-02-29 | 197.75 | 197.90 | 190.20 | 194.00 | 194.00 | 840,253 |
| 2024-02-28 | 195.10 | 197.80 | 195.10 | 197.75 | 197.75 | 10,530 |
| 2024-02-27 | 196.20 | 197.80 | 195.05 | 195.10 | 195.10 | 9,711 |
| 2024-02-26 | 195.15 | 198.00 | 195.15 | 196.20 | 196.20 | 1,373 |
| 2024-02-23 | 195.05 | 197.90 | 195.00 | 195.15 | 195.15 | 24,542 |
| 2024-02-22 | 198.00 | 198.00 | 195.00 | 195.05 | 195.05 | 46,610 |
| 2024-02-21 | 191.00 | 199.95 | 191.00 | 198.00 | 198.00 | 146,897 |
| 2024-02-20 | 190.20 | 194.00 | 190.20 | 191.00 | 191.00 | 1,340 |
| 2024-02-19 | 190.95 | 194.80 | 190.10 | 190.20 | 190.20 | 30,751 |
| 2024-02-16 | 188.35 | 191.00 | 188.35 | 190.95 | 190.95 | 41,400 |
| 2024-02-15 | 187.15 | 189.80 | 187.15 | 188.35 | 188.35 | 37,466 |
| 2024-02-14 | 187.10 | 189.80 | 186.50 | 187.15 | 187.15 | 66,920 |
| 2024-02-13 | 187.00 | 189.00 | 187.00 | 187.10 | 187.10 | 841 |
| 2024-02-12 | 187.00 | 189.90 | 187.00 | 187.00 | 187.00 | 17,340 |
| 2024-02-09 | 187.00 | 189.90 | 186.45 | 187.00 | 187.00 | 9,735 |
| 2024-02-08 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 16,851 |
| 2024-02-07 | 190.00 | 192.00 | 189.90 | 190.00 | 190.00 | 1,736 |
| 2024-02-06 | 190.00 | 194.00 | 190.00 | 190.00 | 190.00 | 34,134 |
| 2024-02-05 | 190.00 | 194.95 | 186.10 | 190.00 | 190.00 | 1,463 |
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.