COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 187.95 | 193.35 | 185.50 | 190.00 | 190.00 | 68,955 |
| 2024-02-01 | 187.00 | 188.00 | 185.15 | 187.95 | 187.95 | 4,551 |
| 2024-01-31 | 187.00 | 189.40 | 187.00 | 187.00 | 187.00 | 281,521 |
| 2024-01-30 | 189.00 | 189.00 | 185.00 | 187.00 | 187.00 | 39,588 |
| 2024-01-29 | 188.00 | 189.00 | 186.20 | 189.00 | 189.00 | 8,424 |
| 2024-01-26 | 188.00 | 192.00 | 188.00 | 188.00 | 188.00 | 16,688 |
| 2024-01-25 | 195.00 | 195.80 | 188.00 | 188.00 | 188.00 | 15,539 |
| 2024-01-24 | 195.00 | 195.90 | 195.00 | 195.00 | 195.00 | 1,321 |
| 2024-01-23 | 194.10 | 196.00 | 194.10 | 195.00 | 195.00 | 468 |
| 2024-01-22 | 195.00 | 199.00 | 194.10 | 194.10 | 194.10 | 232 |
| 2024-01-19 | 194.50 | 198.90 | 194.10 | 195.00 | 195.00 | 28,761 |
| 2024-01-18 | 193.20 | 195.00 | 193.20 | 194.50 | 194.50 | 1,342 |
| 2024-01-17 | 197.00 | 198.80 | 193.00 | 193.20 | 193.20 | 10,311 |
| 2024-01-16 | 195.00 | 197.00 | 193.00 | 197.00 | 197.00 | 14,542 |
| 2024-01-15 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 1,898 |
| 2024-01-12 | 199.00 | 200.00 | 195.00 | 195.00 | 195.00 | 5,990 |
| 2024-01-10 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 150 |
| 2024-01-09 | 195.50 | 198.00 | 195.30 | 198.00 | 198.00 | 2,084 |
| 2024-01-08 | 197.00 | 199.00 | 195.50 | 195.50 | 195.50 | 29,080 |
| 2024-01-05 | 196.35 | 201.90 | 196.35 | 197.00 | 197.00 | 9,309 |
| 2024-01-04 | 200.00 | 200.95 | 196.35 | 196.35 | 196.35 | 18,390 |
| 2024-01-03 | 195.90 | 200.00 | 195.90 | 200.00 | 200.00 | 8,032 |
| 2024-01-02 | 195.00 | 202.40 | 195.00 | 195.90 | 195.90 | 5,106 |
| 2023-12-29 | 196.50 | 200.00 | 195.00 | 195.00 | 195.00 | 31,596 |
| 2023-12-28 | 199.00 | 199.00 | 196.50 | 196.50 | 196.50 | 5,254 |
| 2023-12-27 | 195.40 | 199.85 | 195.40 | 199.00 | 199.00 | 22,140 |
| 2023-12-26 | 200.10 | 202.00 | 195.40 | 195.40 | 195.40 | 18,054 |
| 2023-12-25 | 200.00 | 204.80 | 200.00 | 200.10 | 200.10 | 1,631 |
| 2023-12-22 | 202.00 | 205.00 | 200.00 | 200.00 | 200.00 | 13,622 |
| 2023-12-21 | 200.10 | 204.40 | 200.10 | 202.00 | 202.00 | 15,495 |
| 2023-12-20 | 200.10 | 200.15 | 200.10 | 200.10 | 200.10 | 163 |
| 2023-12-19 | 200.00 | 200.15 | 200.00 | 200.10 | 200.10 | 8,539 |
| 2023-12-18 | 200.00 | 204.80 | 200.00 | 200.00 | 200.00 | 5,244 |
| 2023-12-15 | 202.95 | 202.95 | 200.00 | 200.00 | 200.00 | 20,365 |
| 2023-12-14 | 201.00 | 202.95 | 201.00 | 202.95 | 202.95 | 232 |
| 2023-12-13 | 202.00 | 204.90 | 201.00 | 201.00 | 201.00 | 5,059 |
| 2023-12-12 | 200.20 | 204.90 | 200.20 | 202.00 | 202.00 | 339 |
| 2023-12-11 | 201.20 | 204.95 | 200.05 | 200.20 | 200.20 | 2,483 |
| 2023-12-08 | 201.30 | 203.50 | 201.20 | 201.20 | 201.20 | 10,249 |
| 2023-12-07 | 202.00 | 205.00 | 201.30 | 201.30 | 201.30 | 2,753 |
| 2023-12-06 | 202.00 | 204.45 | 201.20 | 202.00 | 202.00 | 74,380 |
| 2023-12-05 | 201.65 | 205.00 | 201.65 | 202.00 | 202.00 | 35,505 |
| 2023-12-04 | 202.00 | 205.00 | 201.65 | 201.65 | 201.65 | 71 |
| 2023-12-01 | 200.10 | 206.80 | 200.10 | 202.00 | 202.00 | 17,931 |
| 2023-11-30 | 202.00 | 202.00 | 200.00 | 200.10 | 200.10 | 11,482 |
| 2023-11-29 | 201.35 | 203.00 | 201.25 | 202.00 | 202.00 | 9,242 |
| 2023-11-28 | 201.05 | 203.00 | 200.65 | 201.35 | 201.35 | 22,286 |
| 2023-11-27 | 205.50 | 205.50 | 201.05 | 201.05 | 201.05 | 760 |
| 2023-11-24 | 205.00 | 206.00 | 205.00 | 205.50 | 205.50 | 4,215 |
| 2023-11-23 | 205.50 | 205.90 | 205.00 | 205.00 | 205.00 | 25,351 |
| 2023-11-22 | 205.50 | 206.80 | 205.50 | 205.50 | 205.50 | 16,131 |
| 2023-11-21 | 205.50 | 205.50 | 202.40 | 205.50 | 205.50 | 235 |
| 2023-11-20 | 205.05 | 206.80 | 202.00 | 205.50 | 205.50 | 36,389 |
| 2023-11-17 | 205.00 | 205.05 | 205.00 | 205.05 | 205.05 | 7,561 |
| 2023-11-16 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 32,457 |
| 2023-11-15 | 202.00 | 204.40 | 202.00 | 202.00 | 202.00 | 32 |
| 2023-11-14 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | 2,685 |
| 2023-11-13 | 204.50 | 204.50 | 203.00 | 203.00 | 203.00 | 33 |
| 2023-11-10 | 203.00 | 204.50 | 203.00 | 204.50 | 204.50 | 227 |
| 2023-11-09 | 202.15 | 203.10 | 202.15 | 203.00 | 203.00 | 700 |
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.