COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 230.00 | 234.95 | 229.50 | 230.00 | 230.00 | 244,342 |
| 2022-06-01 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | 7,622 |
| 2022-05-31 | 223.00 | 227.00 | 223.00 | 227.00 | 227.00 | 18,534 |
| 2022-05-30 | 224.90 | 225.00 | 223.00 | 223.00 | 223.00 | 312 |
| 2022-05-27 | 225.00 | 225.00 | 224.90 | 224.90 | 224.90 | 8,817 |
| 2022-05-26 | 225.00 | 229.00 | 225.00 | 225.00 | 225.00 | 2,519 |
| 2022-05-25 | 229.00 | 230.25 | 225.00 | 225.00 | 225.00 | 2,500 |
| 2022-05-24 | 230.15 | 237.00 | 229.00 | 229.00 | 229.00 | 27,364 |
| 2022-05-23 | 237.35 | 237.35 | 230.15 | 230.15 | 230.15 | 1,778 |
| 2022-05-20 | 234.00 | 237.35 | 233.10 | 237.35 | 237.35 | 106 |
| 2022-05-19 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | 2,818 |
| 2022-05-18 | 235.00 | 237.00 | 234.10 | 235.00 | 235.00 | 24,332 |
| 2022-05-17 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-05-16 | 243.00 | 243.00 | 235.00 | 235.00 | 235.00 | 1,726 |
| 2022-05-13 | 235.00 | 243.00 | 234.00 | 243.00 | 243.00 | 5,443 |
| 2022-05-12 | 235.20 | 235.20 | 232.10 | 235.00 | 235.00 | 14,892 |
| 2022-05-11 | 233.95 | 240.00 | 233.00 | 235.20 | 235.20 | 1,525 |
| 2022-05-10 | 248.85 | 248.85 | 233.95 | 233.95 | 233.95 | 8,400 |
| 2022-05-09 | 249.50 | 249.50 | 248.00 | 248.85 | 248.85 | 300 |
| 2022-05-06 | 249.80 | 249.80 | 249.20 | 249.50 | 249.50 | 2,050 |
| 2022-05-05 | 250.00 | 250.00 | 249.80 | 249.80 | 249.80 | 5,914 |
| 2022-05-04 | 250.00 | 250.10 | 250.00 | 250.00 | 250.00 | 2,434 |
| 2022-04-29 | 249.00 | 254.00 | 249.00 | 250.00 | 250.00 | 30,494 |
| 2022-04-28 | 247.00 | 249.00 | 247.00 | 249.00 | 249.00 | 1,063 |
| 2022-04-27 | 248.50 | 248.50 | 246.00 | 247.00 | 247.00 | 88 |
| 2022-04-26 | 247.45 | 248.50 | 245.00 | 248.50 | 248.50 | 23,451 |
| 2022-04-25 | 245.40 | 248.00 | 245.40 | 247.45 | 247.45 | 1,235 |
| 2022-04-22 | 240.25 | 245.40 | 240.20 | 245.40 | 245.40 | 8,639 |
| 2022-04-21 | 240.50 | 241.00 | 240.25 | 240.25 | 240.25 | 7,335 |
| 2022-04-20 | 244.00 | 244.00 | 240.20 | 240.50 | 240.50 | 52,988 |
| 2022-04-19 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 1,371 |
| 2022-04-18 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-04-15 | 240.00 | 242.70 | 240.00 | 240.00 | 240.00 | 8,631 |
| 2022-04-14 | 240.00 | 240.00 | 239.10 | 240.00 | 240.00 | 10,271 |
| 2022-04-13 | 240.25 | 244.00 | 240.00 | 240.00 | 240.00 | 301,590 |
| 2022-04-12 | 240.00 | 243.00 | 240.00 | 240.25 | 240.25 | 305 |
| 2022-04-11 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 64,534 |
| 2022-04-08 | 236.65 | 240.00 | 236.65 | 240.00 | 240.00 | 84,453 |
| 2022-04-07 | 235.00 | 246.00 | 235.00 | 236.65 | 236.65 | 540,506 |
| 2022-04-06 | 235.00 | 236.55 | 235.00 | 235.00 | 235.00 | 450 |
| 2022-04-05 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-04-04 | 243.00 | 245.85 | 235.00 | 235.00 | 235.00 | 1,785 |
| 2022-04-01 | 243.00 | 243.00 | 240.00 | 243.00 | 243.00 | 43,795 |
| 2022-03-31 | 242.00 | 243.00 | 241.00 | 243.00 | 243.00 | 167 |
| 2022-03-30 | 240.00 | 243.00 | 240.00 | 242.00 | 242.00 | 15,186 |
| 2022-03-29 | 234.15 | 240.00 | 234.15 | 240.00 | 240.00 | 29,015 |
| 2022-03-28 | 236.00 | 236.00 | 234.05 | 234.15 | 234.15 | 1,032 |
| 2022-03-25 | 233.00 | 238.95 | 232.05 | 236.00 | 236.00 | 1,650 |
| 2022-03-24 | 232.05 | 235.10 | 232.05 | 233.00 | 233.00 | 7,659 |
| 2022-03-23 | 240.00 | 240.00 | 232.05 | 232.05 | 232.05 | 1,048 |
| 2022-03-22 | 237.60 | 241.00 | 237.60 | 240.00 | 240.00 | 18,534 |
| 2022-03-21 | 243.80 | 243.80 | 237.60 | 237.60 | 237.60 | 5,675 |
| 2022-03-18 | 243.00 | 244.95 | 240.00 | 243.80 | 243.80 | 27,100 |
| 2022-03-17 | 242.00 | 243.00 | 237.00 | 243.00 | 243.00 | 25,894 |
| 2022-03-16 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 37 |
| 2022-03-15 | 241.90 | 243.00 | 236.00 | 240.00 | 240.00 | 7,307 |
| 2022-03-14 | 237.10 | 241.90 | 235.10 | 241.90 | 241.90 | 933 |
| 2022-03-11 | 235.00 | 249.00 | 235.00 | 237.10 | 237.10 | 42,942 |
| 2022-03-10 | 247.00 | 250.50 | 235.00 | 235.00 | 235.00 | 13,004 |
| 2022-03-09 | 236.35 | 250.50 | 236.35 | 247.00 | 247.00 | 13,757 |
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.