COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-08 | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | 0 |
| 2023-11-07 | 202.00 | 204.95 | 202.00 | 202.15 | 202.15 | 733 |
| 2023-11-03 | 204.50 | 204.50 | 201.10 | 202.00 | 202.00 | 956 |
| 2023-11-02 | 202.00 | 204.50 | 202.00 | 204.50 | 204.50 | 148 |
| 2023-11-01 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 9 |
| 2023-10-31 | 204.90 | 204.90 | 202.00 | 202.00 | 202.00 | 23,283 |
| 2023-10-30 | 202.65 | 204.90 | 202.00 | 204.90 | 204.90 | 117 |
| 2023-10-27 | 204.00 | 204.90 | 202.00 | 202.65 | 202.65 | 3,843 |
| 2023-10-26 | 202.50 | 204.00 | 202.50 | 204.00 | 204.00 | 8,347 |
| 2023-10-25 | 205.00 | 205.00 | 202.00 | 202.50 | 202.50 | 128 |
| 2023-10-24 | 204.00 | 205.00 | 204.00 | 205.00 | 205.00 | 33,965 |
| 2023-10-23 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 854 |
| 2023-10-20 | 205.00 | 206.00 | 202.00 | 202.00 | 202.00 | 559 |
| 2023-10-19 | 204.00 | 206.00 | 201.00 | 205.00 | 205.00 | 49,892 |
| 2023-10-18 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 1,379 |
| 2023-10-17 | 200.00 | 203.70 | 200.00 | 203.00 | 203.00 | 35,880 |
| 2023-10-16 | 201.00 | 201.00 | 198.50 | 200.00 | 200.00 | 1,277,425 |
| 2023-10-13 | 202.10 | 204.00 | 199.00 | 201.00 | 201.00 | 5,150 |
| 2023-10-12 | 199.00 | 203.00 | 199.00 | 202.10 | 202.10 | 39,755 |
| 2023-10-11 | 198.00 | 201.00 | 198.00 | 199.00 | 199.00 | 41,072 |
| 2023-10-10 | 198.00 | 201.00 | 194.00 | 198.00 | 198.00 | 11,269 |
| 2023-10-09 | 200.20 | 201.00 | 198.00 | 198.00 | 198.00 | 10,516 |
| 2023-10-06 | 203.50 | 214.90 | 200.20 | 200.20 | 200.20 | 19,220 |
| 2023-10-05 | 192.10 | 203.50 | 192.10 | 203.50 | 203.50 | 28,815 |
| 2023-10-04 | 193.50 | 193.55 | 192.10 | 192.10 | 192.10 | 391 |
| 2023-10-03 | 193.00 | 200.00 | 193.00 | 193.50 | 193.50 | 2,208 |
| 2023-10-02 | 195.00 | 200.00 | 192.10 | 193.00 | 193.00 | 6,973 |
| 2023-09-27 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | 5,177 |
| 2023-09-26 | 197.05 | 199.90 | 195.00 | 195.00 | 195.00 | 4,204 |
| 2023-09-25 | 200.00 | 200.00 | 197.00 | 197.05 | 197.05 | 693 |
| 2023-09-22 | 196.95 | 200.00 | 196.00 | 200.00 | 200.00 | 18,316 |
| 2023-09-21 | 200.00 | 204.45 | 196.95 | 196.95 | 196.95 | 30,527 |
| 2023-09-20 | 201.00 | 205.45 | 200.00 | 200.00 | 200.00 | 28,754 |
| 2023-09-19 | 206.00 | 209.00 | 200.50 | 201.00 | 201.00 | 3,214 |
| 2023-09-18 | 201.00 | 206.95 | 201.00 | 206.00 | 206.00 | 1,105 |
| 2023-09-15 | 202.50 | 203.00 | 199.00 | 201.00 | 201.00 | 21,733 |
| 2023-09-14 | 200.00 | 202.50 | 199.00 | 202.50 | 202.50 | 12,689 |
| 2023-09-13 | 197.60 | 202.00 | 197.60 | 200.00 | 200.00 | 49,106 |
| 2023-09-12 | 202.40 | 202.40 | 197.60 | 197.60 | 197.60 | 1,711 |
| 2023-09-11 | 203.00 | 203.00 | 196.10 | 202.40 | 202.40 | 794 |
| 2023-09-08 | 200.35 | 203.00 | 200.30 | 203.00 | 203.00 | 7,361 |
| 2023-09-07 | 200.30 | 200.35 | 200.30 | 200.35 | 200.35 | 922 |
| 2023-09-06 | 202.00 | 202.95 | 200.30 | 200.30 | 200.30 | 344 |
| 2023-09-05 | 200.60 | 202.00 | 200.35 | 202.00 | 202.00 | 262 |
| 2023-09-04 | 204.80 | 204.80 | 199.00 | 200.60 | 200.60 | 106,838 |
| 2023-09-01 | 202.00 | 205.45 | 200.05 | 204.80 | 204.80 | 6,432 |
| 2023-08-31 | 202.35 | 205.50 | 202.00 | 202.00 | 202.00 | 4,158 |
| 2023-08-30 | 202.50 | 205.00 | 202.20 | 202.35 | 202.35 | 3,234 |
| 2023-08-29 | 201.05 | 204.90 | 201.00 | 202.50 | 202.50 | 14,031 |
| 2023-08-28 | 208.00 | 208.00 | 201.05 | 201.05 | 201.05 | 2,223 |
| 2023-08-25 | 202.00 | 208.00 | 201.05 | 208.00 | 208.00 | 101 |
| 2023-08-24 | 203.05 | 209.00 | 202.00 | 202.00 | 202.00 | 29,092 |
| 2023-08-23 | 206.00 | 206.00 | 202.20 | 203.05 | 203.05 | 3,983 |
| 2023-08-22 | 210.00 | 210.00 | 205.00 | 206.00 | 206.00 | 10,717 |
| 2023-08-18 | 210.00 | 210.00 | 206.10 | 210.00 | 210.00 | 578 |
| 2023-08-17 | 208.00 | 212.00 | 206.05 | 210.00 | 210.00 | 7,042 |
| 2023-08-16 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 138 |
| 2023-08-15 | 210.00 | 213.00 | 210.00 | 210.00 | 210.00 | 35 |
| 2023-08-11 | 210.00 | 213.00 | 210.00 | 210.00 | 210.00 | 14,088 |
| 2023-08-10 | 210.00 | 210.00 | 205.00 | 210.00 | 210.00 | 10,293 |
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.