COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 225.00 | 225.00 | 222.65 | 222.65 | 222.65 | 4,501 |
| 2022-08-25 | 223.50 | 225.00 | 223.50 | 225.00 | 225.00 | 24 |
| 2022-08-24 | 224.00 | 224.00 | 222.00 | 223.50 | 223.50 | 6,210 |
| 2022-08-23 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 17,115 |
| 2022-08-22 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 47 |
| 2022-08-19 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 37,106 |
| 2022-08-18 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 1,295 |
| 2022-08-17 | 220.00 | 223.00 | 217.05 | 220.00 | 220.00 | 856 |
| 2022-08-16 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 300 |
| 2022-08-15 | 220.25 | 220.25 | 217.00 | 220.00 | 220.00 | 1,012 |
| 2022-08-12 | 220.00 | 220.25 | 220.00 | 220.25 | 220.25 | 669 |
| 2022-08-11 | 217.00 | 221.50 | 217.00 | 220.00 | 220.00 | 2,091 |
| 2022-08-10 | 214.00 | 217.00 | 214.00 | 217.00 | 217.00 | 32 |
| 2022-08-09 | 212.30 | 214.90 | 212.30 | 214.00 | 214.00 | 1,545 |
| 2022-08-08 | 220.00 | 220.00 | 210.30 | 212.30 | 212.30 | 42 |
| 2022-08-05 | 212.00 | 220.00 | 210.00 | 220.00 | 220.00 | 4,351 |
| 2022-08-04 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 1,090 |
| 2022-08-03 | 212.50 | 214.80 | 210.00 | 210.00 | 210.00 | 290 |
| 2022-08-02 | 214.85 | 214.85 | 210.05 | 212.50 | 212.50 | 805 |
| 2022-08-01 | 214.85 | 214.85 | 210.00 | 214.85 | 214.85 | 562 |
| 2022-07-29 | 215.00 | 215.00 | 211.10 | 214.85 | 214.85 | 1,449 |
| 2022-07-28 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 80 |
| 2022-07-27 | 209.00 | 215.00 | 209.00 | 210.00 | 210.00 | 2,256 |
| 2022-07-26 | 215.00 | 215.00 | 209.00 | 209.00 | 209.00 | 22,815 |
| 2022-07-25 | 217.00 | 218.10 | 215.00 | 215.00 | 215.00 | 6,660 |
| 2022-07-22 | 219.00 | 222.90 | 217.00 | 217.00 | 217.00 | 770 |
| 2022-07-21 | 218.00 | 224.00 | 218.00 | 219.00 | 219.00 | 22,546 |
| 2022-07-20 | 220.05 | 226.70 | 218.00 | 218.00 | 218.00 | 1,426 |
| 2022-07-19 | 220.00 | 222.00 | 220.00 | 220.05 | 220.05 | 2,271 |
| 2022-07-18 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | 2,982 |
| 2022-07-15 | 217.00 | 220.00 | 215.00 | 220.00 | 220.00 | 14,220 |
| 2022-07-14 | 216.00 | 219.55 | 216.00 | 217.00 | 217.00 | 22,287 |
| 2022-07-13 | 215.00 | 222.00 | 215.00 | 216.00 | 216.00 | 365 |
| 2022-07-12 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1,377 |
| 2022-07-08 | 214.90 | 215.00 | 214.90 | 215.00 | 215.00 | 4 |
| 2022-07-07 | 214.85 | 215.90 | 214.85 | 214.90 | 214.90 | 325 |
| 2022-07-06 | 204.10 | 207.50 | 204.10 | 205.00 | 205.00 | 433 |
| 2022-07-05 | 205.00 | 205.00 | 204.10 | 204.10 | 204.10 | 940 |
| 2022-07-04 | 206.85 | 206.85 | 205.00 | 205.00 | 205.00 | 46,170 |
| 2022-07-01 | 220.00 | 221.50 | 206.85 | 206.85 | 206.85 | 3,930 |
| 2022-06-30 | 215.00 | 221.00 | 215.00 | 220.00 | 220.00 | 1,745 |
| 2022-06-29 | 215.00 | 217.00 | 212.00 | 215.00 | 215.00 | 3,984 |
| 2022-06-28 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 1,497 |
| 2022-06-27 | 212.50 | 212.50 | 210.00 | 210.00 | 210.00 | 109,075 |
| 2022-06-24 | 205.00 | 212.50 | 205.00 | 212.50 | 212.50 | 100 |
| 2022-06-23 | 213.00 | 213.00 | 204.00 | 205.00 | 205.00 | 27,871 |
| 2022-06-22 | 221.85 | 221.85 | 213.00 | 213.00 | 213.00 | 112,472 |
| 2022-06-21 | 222.00 | 222.00 | 221.00 | 221.85 | 221.85 | 38,946 |
| 2022-06-20 | 215.00 | 222.00 | 215.00 | 222.00 | 222.00 | 76 |
| 2022-06-17 | 215.10 | 220.80 | 215.00 | 215.00 | 215.00 | 43,515 |
| 2022-06-16 | 223.00 | 223.00 | 215.10 | 215.10 | 215.10 | 29,685 |
| 2022-06-15 | 214.35 | 223.00 | 214.35 | 223.00 | 223.00 | 5,520 |
| 2022-06-14 | 228.00 | 228.00 | 214.35 | 214.35 | 214.35 | 5,412 |
| 2022-06-13 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | 2,065 |
| 2022-06-10 | 231.60 | 232.50 | 228.90 | 230.00 | 230.00 | 5,451 |
| 2022-06-09 | 235.00 | 237.50 | 231.60 | 231.60 | 231.60 | 2,294 |
| 2022-06-08 | 238.70 | 238.70 | 230.00 | 235.00 | 235.00 | 1,242 |
| 2022-06-07 | 235.00 | 238.90 | 235.00 | 238.70 | 238.70 | 46,807 |
| 2022-06-06 | 233.05 | 239.00 | 233.05 | 235.00 | 235.00 | 27,065 |
| 2022-06-03 | 230.00 | 233.05 | 230.00 | 233.05 | 233.05 | 105,392 |
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.