COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 9,029 |
| 2026-07-14 | 192.00 | 194.00 | 190.00 | 190.00 | 190.00 | 7,957 |
| 2026-07-13 | 190.00 | 192.00 | 189.10 | 192.00 | 192.00 | 15,289 |
| 2026-07-10 | 190.10 | 191.50 | 189.15 | 190.00 | 190.00 | 10,646 |
| 2026-07-09 | 190.00 | 191.90 | 189.00 | 190.10 | 190.10 | 1,100 |
| 2026-07-08 | 193.10 | 194.90 | 190.00 | 190.00 | 190.00 | 11,434 |
| 2026-07-07 | 194.50 | 196.00 | 193.10 | 193.10 | 193.10 | 2,003 |
| 2026-07-06 | 195.00 | 197.95 | 193.50 | 194.50 | 194.50 | 31,944 |
| 2026-07-03 | 194.00 | 197.00 | 193.30 | 195.00 | 195.00 | 15,013 |
| 2026-07-02 | 195.25 | 198.00 | 193.20 | 194.00 | 194.00 | 1,615 |
| 2026-07-01 | 206.10 | 206.10 | 194.00 | 195.25 | 195.25 | 14,295 |
| 2026-06-30 | 189.50 | 206.10 | 189.50 | 206.10 | 206.10 | 25,218 |
| 2026-06-29 | 187.40 | 189.90 | 187.10 | 189.50 | 189.50 | 2,857 |
| 2026-06-26 | 186.05 | 187.80 | 186.05 | 187.40 | 187.40 | 27,559 |
| 2026-06-25 | 186.00 | 187.00 | 186.00 | 186.05 | 186.05 | 2,360 |
| 2026-06-24 | 186.50 | 187.95 | 186.00 | 186.00 | 186.00 | 1,571 |
| 2026-06-23 | 187.50 | 188.00 | 186.00 | 186.50 | 186.50 | 2,557 |
| 2026-06-22 | 186.90 | 187.50 | 186.10 | 187.50 | 187.50 | 200,600 |
| 2026-06-19 | 183.00 | 186.90 | 183.00 | 186.90 | 186.90 | 49,809 |
| 2026-06-18 | 186.75 | 189.90 | 183.00 | 183.00 | 183.00 | 4,254 |
| 2026-06-16 | 185.50 | 187.00 | 185.50 | 186.75 | 186.75 | 688 |
| 2026-06-15 | 179.70 | 185.50 | 179.70 | 185.50 | 185.50 | 16,371 |
| 2026-06-12 | 178.00 | 181.90 | 178.00 | 179.70 | 179.70 | 78,743 |
| 2026-06-11 | 178.50 | 180.00 | 178.00 | 178.00 | 178.00 | 6,406 |
| 2026-06-10 | 182.00 | 184.00 | 178.50 | 178.50 | 178.50 | 132,638 |
| 2026-06-09 | 180.50 | 182.00 | 180.50 | 182.00 | 182.00 | 19,265 |
| 2026-06-08 | 181.30 | 181.80 | 180.00 | 180.50 | 180.50 | 46,109 |
| 2026-06-05 | 182.00 | 182.00 | 181.00 | 181.30 | 181.30 | 3,157 |
| 2026-06-04 | 183.95 | 183.95 | 179.15 | 182.00 | 182.00 | 3,726 |
| 2026-06-03 | 179.00 | 183.95 | 179.00 | 183.95 | 183.95 | 987 |
| 2026-06-02 | 184.00 | 184.95 | 178.00 | 179.00 | 179.00 | 74,456 |
| 2026-06-01 | 184.00 | 187.95 | 184.00 | 184.00 | 184.00 | 11,577 |
| 2026-05-26 | 184.20 | 189.90 | 184.00 | 184.00 | 184.00 | 5,077 |
| 2026-05-25 | 180.00 | 187.50 | 180.00 | 184.20 | 184.20 | 48,434 |
| 2026-05-22 | 180.00 | 183.85 | 180.00 | 180.00 | 180.00 | 21,425 |
| 2026-05-21 | 179.00 | 184.95 | 178.00 | 180.00 | 180.00 | 23,010 |
| 2026-05-20 | 180.00 | 183.80 | 179.00 | 179.00 | 179.00 | 26,474 |
| 2026-05-19 | 183.00 | 185.00 | 179.05 | 180.00 | 180.00 | 35,270 |
| 2026-05-18 | 183.00 | 185.00 | 182.20 | 183.00 | 183.00 | 3,704 |
| 2026-05-15 | 183.55 | 184.95 | 182.70 | 183.00 | 183.00 | 15,010 |
| 2026-05-14 | 184.10 | 186.10 | 183.55 | 183.55 | 183.55 | 6,154 |
| 2026-05-13 | 185.00 | 188.40 | 184.10 | 184.10 | 184.10 | 11,525 |
| 2026-05-12 | 185.15 | 188.80 | 185.00 | 185.00 | 185.00 | 9,928 |
| 2026-05-11 | 189.00 | 189.10 | 185.15 | 185.15 | 185.15 | 12,864 |
| 2026-05-08 | 185.00 | 189.40 | 185.00 | 189.00 | 189.00 | 8,748 |
| 2026-05-07 | 187.00 | 191.60 | 185.00 | 185.00 | 185.00 | 35,011 |
| 2026-05-06 | 185.00 | 191.60 | 185.00 | 187.00 | 187.00 | 14,984 |
| 2026-05-05 | 189.00 | 193.95 | 185.00 | 185.00 | 185.00 | 27,165 |
| 2026-05-04 | 188.00 | 193.45 | 188.00 | 189.00 | 189.00 | 18,630 |
| 2026-04-30 | 189.10 | 191.00 | 185.80 | 188.00 | 188.00 | 12,629 |
| 2026-04-29 | 189.00 | 193.10 | 189.00 | 189.10 | 189.10 | 7,460 |
| 2026-04-28 | 190.00 | 193.85 | 189.00 | 189.00 | 189.00 | 7,402 |
| 2026-04-27 | 188.00 | 193.95 | 188.00 | 190.00 | 190.00 | 7,598 |
| 2026-04-24 | 193.95 | 196.00 | 188.00 | 188.00 | 188.00 | 77,405 |
| 2026-04-23 | 194.00 | 194.30 | 193.00 | 193.95 | 193.95 | 1,351 |
| 2026-04-22 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | 856 |
| 2026-04-21 | 191.90 | 196.00 | 191.90 | 194.00 | 194.00 | 7,385 |
| 2026-04-20 | 195.00 | 195.00 | 190.50 | 191.90 | 191.90 | 18,294 |
| 2026-04-17 | 189.90 | 199.90 | 189.90 | 195.00 | 195.00 | 124,868 |
| 2026-04-16 | 190.00 | 192.95 | 189.65 | 189.90 | 189.90 | 13,909 |
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.