COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 183.00 | 185.05 | 180.50 | 185.05 | 185.05 | 65,651 |
| 2023-05-11 | 182.95 | 183.00 | 180.05 | 183.00 | 183.00 | 267 |
| 2023-05-10 | 180.00 | 182.95 | 180.00 | 182.95 | 182.95 | 817 |
| 2023-05-09 | 181.00 | 182.50 | 178.05 | 180.00 | 180.00 | 11,569 |
| 2023-05-08 | 180.00 | 182.90 | 180.00 | 181.00 | 181.00 | 1,747 |
| 2023-05-05 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 10,407 |
| 2023-05-04 | 180.00 | 180.50 | 177.00 | 177.00 | 177.00 | 16,800 |
| 2023-05-03 | 177.20 | 180.00 | 175.10 | 180.00 | 180.00 | 43,287 |
| 2023-05-02 | 175.55 | 180.50 | 175.55 | 177.20 | 177.20 | 6,242 |
| 2023-04-28 | 180.50 | 180.50 | 175.55 | 175.55 | 175.55 | 525 |
| 2023-04-27 | 178.00 | 181.80 | 178.00 | 180.50 | 180.50 | 90 |
| 2023-04-26 | 183.00 | 183.00 | 178.00 | 178.00 | 178.00 | 32,935 |
| 2023-04-25 | 182.00 | 183.00 | 180.50 | 183.00 | 183.00 | 4,477 |
| 2023-04-21 | 180.50 | 182.00 | 180.50 | 182.00 | 182.00 | 10 |
| 2023-04-20 | 180.50 | 180.50 | 180.40 | 180.50 | 180.50 | 40,480 |
| 2023-04-19 | 180.00 | 181.95 | 176.00 | 180.50 | 180.50 | 5,425 |
| 2023-04-18 | 182.00 | 183.75 | 180.00 | 180.00 | 180.00 | 10,093 |
| 2023-04-17 | 183.00 | 183.85 | 180.00 | 182.00 | 182.00 | 20,046 |
| 2023-04-14 | 180.50 | 183.90 | 180.50 | 183.00 | 183.00 | 1,907 |
| 2023-04-13 | 178.00 | 180.50 | 177.90 | 180.50 | 180.50 | 26,386 |
| 2023-04-12 | 176.90 | 178.00 | 175.00 | 178.00 | 178.00 | 36,926 |
| 2023-04-11 | 173.60 | 177.75 | 173.60 | 176.90 | 176.90 | 4,429 |
| 2023-04-10 | 174.00 | 174.00 | 173.60 | 173.60 | 173.60 | 288 |
| 2023-04-07 | 177.55 | 177.90 | 174.00 | 174.00 | 174.00 | 5,455 |
| 2023-04-06 | 177.90 | 177.90 | 173.10 | 177.55 | 177.55 | 212 |
| 2023-04-05 | 177.95 | 178.00 | 175.00 | 177.90 | 177.90 | 1,554 |
| 2023-04-04 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | 0 |
| 2023-04-03 | 172.00 | 177.95 | 172.00 | 177.95 | 177.95 | 2 |
| 2023-03-31 | 175.00 | 175.05 | 172.00 | 172.00 | 172.00 | 174,845 |
| 2023-03-30 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 3,912 |
| 2023-03-29 | 175.00 | 175.90 | 173.00 | 175.00 | 175.00 | 6,049 |
| 2023-03-28 | 176.00 | 176.00 | 172.05 | 175.00 | 175.00 | 1,082 |
| 2023-03-27 | 174.05 | 176.00 | 174.05 | 176.00 | 176.00 | 3,544 |
| 2023-03-24 | 175.00 | 175.95 | 172.60 | 174.05 | 174.05 | 5,325 |
| 2023-03-23 | 174.90 | 176.00 | 174.80 | 175.00 | 175.00 | 330 |
| 2023-03-22 | 170.15 | 174.90 | 170.15 | 174.90 | 174.90 | 6,534 |
| 2023-03-21 | 175.00 | 175.00 | 170.15 | 170.15 | 170.15 | 220 |
| 2023-03-20 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 5 |
| 2023-03-17 | 171.55 | 175.00 | 170.00 | 170.00 | 170.00 | 12,239 |
| 2023-03-16 | 170.00 | 175.00 | 170.00 | 171.55 | 171.55 | 5,303 |
| 2023-03-15 | 175.90 | 175.90 | 166.00 | 170.00 | 170.00 | 2,153 |
| 2023-03-14 | 175.00 | 175.90 | 170.20 | 175.90 | 175.90 | 20,398 |
| 2023-03-13 | 176.00 | 176.00 | 174.95 | 175.00 | 175.00 | 435 |
| 2023-03-10 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | 53 |
| 2023-03-09 | 175.05 | 177.90 | 175.00 | 177.00 | 177.00 | 557 |
| 2023-03-08 | 178.00 | 178.00 | 175.05 | 175.05 | 175.05 | 248 |
| 2023-03-07 | 179.00 | 179.00 | 175.15 | 178.00 | 178.00 | 101 |
| 2023-03-06 | 175.10 | 180.00 | 175.10 | 179.00 | 179.00 | 51 |
| 2023-03-03 | 181.95 | 181.95 | 175.10 | 175.10 | 175.10 | 1,545 |
| 2023-03-02 | 180.00 | 182.00 | 180.00 | 181.95 | 181.95 | 493 |
| 2023-03-01 | 180.00 | 184.00 | 180.00 | 180.00 | 180.00 | 336 |
| 2023-02-28 | 178.00 | 182.40 | 178.00 | 180.00 | 180.00 | 1,811 |
| 2023-02-27 | 178.95 | 179.00 | 178.00 | 178.00 | 178.00 | 224 |
| 2023-02-24 | 175.10 | 179.00 | 175.00 | 178.95 | 178.95 | 344 |
| 2023-02-23 | 171.50 | 179.90 | 171.50 | 175.10 | 175.10 | 2,499 |
| 2023-02-22 | 177.75 | 182.45 | 171.50 | 171.50 | 171.50 | 2,880 |
| 2023-02-21 | 178.00 | 179.00 | 177.15 | 177.75 | 177.75 | 879 |
| 2023-02-20 | 180.00 | 184.85 | 178.00 | 178.00 | 178.00 | 6,902 |
| 2023-02-17 | 176.00 | 183.00 | 176.00 | 180.00 | 180.00 | 17,886 |
| 2023-02-16 | 180.00 | 184.90 | 176.00 | 176.00 | 176.00 | 21,883 |
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.