COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 210.00 | 210.00 | 205.00 | 210.00 | 210.00 | 10,293 |
| 2023-08-09 | 210.00 | 211.00 | 208.10 | 210.00 | 210.00 | 3,276 |
| 2023-08-08 | 211.00 | 213.95 | 208.10 | 210.00 | 210.00 | 9,705 |
| 2023-08-07 | 214.95 | 215.00 | 210.30 | 211.00 | 211.00 | 2,057 |
| 2023-08-04 | 212.00 | 218.00 | 212.00 | 214.95 | 214.95 | 10,826 |
| 2023-08-03 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | 2,784 |
| 2023-08-02 | 218.55 | 218.55 | 212.00 | 215.00 | 215.00 | 4,213 |
| 2023-08-01 | 214.95 | 219.00 | 213.90 | 218.55 | 218.55 | 1,561 |
| 2023-07-31 | 214.95 | 214.95 | 214.95 | 214.95 | 214.95 | 0 |
| 2023-07-28 | 202.80 | 214.95 | 202.80 | 214.95 | 214.95 | 30,229 |
| 2023-07-27 | 200.00 | 204.50 | 200.00 | 202.80 | 202.80 | 4,290 |
| 2023-07-26 | 201.80 | 201.80 | 198.10 | 200.00 | 200.00 | 52,690 |
| 2023-07-25 | 200.00 | 201.80 | 200.00 | 201.80 | 201.80 | 1 |
| 2023-07-24 | 200.00 | 201.90 | 200.00 | 200.00 | 200.00 | 15,053 |
| 2023-07-21 | 199.50 | 201.00 | 194.10 | 200.00 | 200.00 | 4,733 |
| 2023-07-18 | 196.00 | 201.50 | 196.00 | 198.00 | 198.00 | 7,321 |
| 2023-07-17 | 197.00 | 197.00 | 192.00 | 196.00 | 196.00 | 5,727 |
| 2023-07-14 | 196.00 | 197.00 | 191.00 | 197.00 | 197.00 | 9,354 |
| 2023-07-13 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 2,056 |
| 2023-07-12 | 195.00 | 196.95 | 195.00 | 196.00 | 196.00 | 1,003 |
| 2023-07-11 | 196.95 | 196.95 | 195.00 | 195.00 | 195.00 | 55 |
| 2023-07-10 | 195.90 | 197.00 | 195.90 | 196.95 | 196.95 | 2,041 |
| 2023-07-07 | 195.00 | 196.00 | 190.10 | 195.90 | 195.90 | 1,239 |
| 2023-07-06 | 198.15 | 198.15 | 195.00 | 195.00 | 195.00 | 105 |
| 2023-07-05 | 197.00 | 200.50 | 196.00 | 198.15 | 198.15 | 11,404 |
| 2023-07-04 | 197.00 | 198.00 | 197.00 | 197.00 | 197.00 | 523 |
| 2023-07-03 | 195.00 | 198.00 | 195.00 | 197.00 | 197.00 | 3,524 |
| 2023-06-28 | 193.55 | 197.00 | 193.55 | 195.00 | 195.00 | 33,351 |
| 2023-06-27 | 194.00 | 194.00 | 193.30 | 193.55 | 193.55 | 11,613 |
| 2023-06-26 | 195.00 | 197.00 | 194.00 | 194.00 | 194.00 | 392 |
| 2023-06-23 | 193.50 | 195.00 | 193.50 | 195.00 | 195.00 | 50,543 |
| 2023-06-22 | 191.95 | 194.30 | 191.95 | 193.50 | 193.50 | 21 |
| 2023-06-21 | 192.00 | 195.00 | 191.95 | 191.95 | 191.95 | 16,938 |
| 2023-06-20 | 188.00 | 199.00 | 188.00 | 192.00 | 192.00 | 44,281 |
| 2023-06-19 | 194.00 | 194.00 | 188.00 | 188.00 | 188.00 | 630 |
| 2023-06-16 | 192.95 | 197.00 | 191.10 | 194.00 | 194.00 | 9,068 |
| 2023-06-15 | 187.50 | 193.00 | 187.50 | 192.95 | 192.95 | 6,354 |
| 2023-06-14 | 186.05 | 188.00 | 186.00 | 187.50 | 187.50 | 20,905 |
| 2023-06-13 | 187.50 | 187.50 | 186.05 | 186.05 | 186.05 | 49,826 |
| 2023-06-12 | 187.50 | 188.90 | 185.50 | 187.50 | 187.50 | 2,073 |
| 2023-06-09 | 188.50 | 189.90 | 185.20 | 187.50 | 187.50 | 17,661 |
| 2023-06-08 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 133 |
| 2023-06-07 | 188.50 | 188.50 | 188.00 | 188.50 | 188.50 | 57 |
| 2023-06-06 | 189.00 | 190.00 | 187.05 | 188.50 | 188.50 | 222 |
| 2023-06-05 | 188.00 | 189.00 | 186.10 | 189.00 | 189.00 | 27,834 |
| 2023-06-02 | 183.05 | 188.00 | 183.05 | 188.00 | 188.00 | 4,370 |
| 2023-06-01 | 182.15 | 187.00 | 182.15 | 183.05 | 183.05 | 13,357 |
| 2023-05-31 | 188.00 | 188.00 | 182.15 | 182.15 | 182.15 | 176,412 |
| 2023-05-30 | 191.90 | 191.90 | 188.00 | 188.00 | 188.00 | 24,354 |
| 2023-05-29 | 191.95 | 191.95 | 188.25 | 191.90 | 191.90 | 200 |
| 2023-05-26 | 188.60 | 191.95 | 188.00 | 191.95 | 191.95 | 34,464 |
| 2023-05-25 | 190.00 | 190.00 | 188.00 | 188.60 | 188.60 | 49,763 |
| 2023-05-24 | 189.80 | 191.85 | 189.50 | 190.00 | 190.00 | 86,776 |
| 2023-05-23 | 192.20 | 192.20 | 189.50 | 189.80 | 189.80 | 11,361 |
| 2023-05-22 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | 0 |
| 2023-05-19 | 191.10 | 192.20 | 191.10 | 192.20 | 192.20 | 80 |
| 2023-05-18 | 191.10 | 193.75 | 190.50 | 191.10 | 191.10 | 5,028 |
| 2023-05-17 | 194.20 | 194.20 | 191.10 | 191.10 | 191.10 | 272 |
| 2023-05-16 | 187.90 | 196.00 | 184.05 | 194.20 | 194.20 | 19,661 |
| 2023-05-15 | 185.05 | 188.00 | 185.05 | 187.90 | 187.90 | 1,747 |
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.