COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 22 |
| 2023-02-14 | 186.25 | 186.85 | 180.00 | 180.00 | 180.00 | 13,694 |
| 2023-02-13 | 190.05 | 192.00 | 186.25 | 186.25 | 186.25 | 38 |
| 2023-02-10 | 184.95 | 193.00 | 184.95 | 190.05 | 190.05 | 8,610 |
| 2023-02-09 | 185.00 | 189.00 | 184.95 | 184.95 | 184.95 | 1,290 |
| 2023-02-08 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 4,003 |
| 2023-02-07 | 176.00 | 183.90 | 176.00 | 180.00 | 180.00 | 11 |
| 2023-02-06 | 179.95 | 180.00 | 176.00 | 176.00 | 176.00 | 570 |
| 2023-02-03 | 179.95 | 179.95 | 176.10 | 179.95 | 179.95 | 2,571 |
| 2023-02-02 | 172.00 | 179.95 | 172.00 | 179.95 | 179.95 | 12,059 |
| 2023-02-01 | 178.00 | 178.00 | 172.00 | 172.00 | 172.00 | 3,254 |
| 2023-01-31 | 170.00 | 178.00 | 170.00 | 178.00 | 178.00 | 6,760 |
| 2023-01-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2 |
| 2023-01-27 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 980 |
| 2023-01-26 | 174.50 | 182.00 | 170.00 | 170.00 | 170.00 | 4,769 |
| 2023-01-25 | 169.10 | 175.00 | 169.10 | 174.50 | 174.50 | 1,484 |
| 2023-01-24 | 173.95 | 173.95 | 169.10 | 169.10 | 169.10 | 54 |
| 2023-01-23 | 170.00 | 174.80 | 170.00 | 173.95 | 173.95 | 3,155 |
| 2023-01-20 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | 7,123 |
| 2023-01-19 | 172.00 | 174.90 | 170.00 | 170.00 | 170.00 | 10,889 |
| 2023-01-18 | 171.70 | 174.95 | 170.05 | 172.00 | 172.00 | 6,176 |
| 2023-01-17 | 170.00 | 177.00 | 170.00 | 171.70 | 171.70 | 740 |
| 2023-01-16 | 179.00 | 183.80 | 170.00 | 170.00 | 170.00 | 16,118 |
| 2023-01-13 | 175.00 | 181.50 | 175.00 | 179.00 | 179.00 | 28,934 |
| 2023-01-12 | 174.35 | 180.00 | 168.55 | 175.00 | 175.00 | 12,099 |
| 2023-01-10 | 164.50 | 174.35 | 164.00 | 174.35 | 174.35 | 32,951 |
| 2023-01-09 | 163.40 | 168.50 | 163.40 | 164.50 | 164.50 | 359 |
| 2023-01-06 | 173.80 | 176.50 | 163.40 | 163.40 | 163.40 | 115,857 |
| 2023-01-05 | 184.85 | 184.85 | 173.80 | 173.80 | 173.80 | 15,766 |
| 2023-01-04 | 184.95 | 190.00 | 180.05 | 184.85 | 184.85 | 14,261 |
| 2023-01-03 | 185.00 | 189.95 | 183.00 | 184.95 | 184.95 | 43,049 |
| 2023-01-02 | 190.00 | 200.00 | 185.00 | 185.00 | 185.00 | 2,089 |
| 2022-12-30 | 190.00 | 200.00 | 190.00 | 190.00 | 190.00 | 20,632 |
| 2022-12-29 | 200.00 | 205.00 | 190.00 | 190.00 | 190.00 | 15,528 |
| 2022-12-28 | 210.00 | 213.00 | 200.00 | 200.00 | 200.00 | 11,368 |
| 2022-12-27 | 210.00 | 215.00 | 208.50 | 210.00 | 210.00 | 1,214,499 |
| 2022-12-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-12-23 | 214.00 | 219.00 | 210.00 | 210.00 | 210.00 | 50,579 |
| 2022-12-22 | 214.95 | 220.00 | 214.00 | 214.00 | 214.00 | 120,225 |
| 2022-12-21 | 215.00 | 217.95 | 210.00 | 214.95 | 214.95 | 1,210 |
| 2022-12-20 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 3 |
| 2022-12-19 | 216.50 | 222.95 | 216.50 | 220.00 | 220.00 | 60 |
| 2022-12-16 | 227.00 | 227.00 | 216.50 | 216.50 | 216.50 | 2,829 |
| 2022-12-15 | 228.95 | 230.00 | 226.00 | 227.00 | 227.00 | 2,837 |
| 2022-12-14 | 229.90 | 232.00 | 228.95 | 228.95 | 228.95 | 4,419 |
| 2022-12-13 | 220.00 | 229.90 | 220.00 | 229.90 | 229.90 | 14,622 |
| 2022-12-12 | 223.00 | 223.00 | 219.00 | 220.00 | 220.00 | 11,161 |
| 2022-12-09 | 223.00 | 223.00 | 222.00 | 223.00 | 223.00 | 3,157 |
| 2022-12-08 | 217.00 | 223.00 | 216.95 | 223.00 | 223.00 | 3,699 |
| 2022-12-07 | 215.00 | 218.80 | 212.10 | 217.00 | 217.00 | 40,148 |
| 2022-12-06 | 217.15 | 225.00 | 215.00 | 215.00 | 215.00 | 8,412 |
| 2022-12-05 | 204.90 | 217.15 | 204.90 | 217.15 | 217.15 | 3,329 |
| 2022-12-02 | 210.00 | 220.00 | 204.90 | 204.90 | 204.90 | 11,471 |
| 2022-12-01 | 200.00 | 210.00 | 190.50 | 210.00 | 210.00 | 4,501 |
| 2022-11-30 | 191.85 | 200.00 | 191.85 | 200.00 | 200.00 | 9,874 |
| 2022-11-29 | 181.00 | 191.85 | 181.00 | 191.85 | 191.85 | 290,717 |
| 2022-11-28 | 185.00 | 186.50 | 181.00 | 181.00 | 181.00 | 4,687 |
| 2022-11-25 | 176.00 | 185.00 | 176.00 | 185.00 | 185.00 | 150,000 |
| 2022-11-24 | 180.00 | 183.95 | 176.00 | 176.00 | 176.00 | 1,331 |
| 2022-11-23 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,311 |
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.