COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 223.00 | 236.35 | 223.00 | 236.35 | 236.35 | 43,045 |
| 2022-03-07 | 236.00 | 236.00 | 221.85 | 223.00 | 223.00 | 7,526 |
| 2022-03-04 | 235.00 | 237.90 | 232.70 | 236.00 | 236.00 | 29,461 |
| 2022-03-03 | 239.00 | 239.00 | 235.00 | 235.00 | 235.00 | 15,403 |
| 2022-03-02 | 241.50 | 241.50 | 231.00 | 239.00 | 239.00 | 3,835 |
| 2022-03-01 | 241.00 | 247.95 | 241.00 | 241.50 | 241.50 | 1,301 |
| 2022-02-28 | 246.00 | 254.00 | 241.00 | 241.00 | 241.00 | 15,693 |
| 2022-02-25 | 245.00 | 250.00 | 230.35 | 246.00 | 246.00 | 24,802 |
| 2022-02-24 | 256.00 | 256.00 | 241.00 | 245.00 | 245.00 | 62,892 |
| 2022-02-23 | 253.05 | 263.95 | 253.05 | 256.00 | 256.00 | 1,403 |
| 2022-02-22 | 262.50 | 262.50 | 253.00 | 253.05 | 253.05 | 54,080 |
| 2022-02-21 | 264.00 | 264.10 | 262.50 | 262.50 | 262.50 | 3,999 |
| 2022-02-18 | 269.00 | 269.00 | 264.00 | 264.00 | 264.00 | 11,645 |
| 2022-02-17 | 271.45 | 271.45 | 269.00 | 269.00 | 269.00 | 3,509 |
| 2022-02-16 | 269.00 | 271.45 | 268.00 | 271.45 | 271.45 | 21 |
| 2022-02-15 | 270.00 | 271.00 | 269.00 | 269.00 | 269.00 | 20,354 |
| 2022-02-14 | 271.45 | 272.00 | 270.00 | 270.00 | 270.00 | 21,716 |
| 2022-02-11 | 271.95 | 272.50 | 271.15 | 271.45 | 271.45 | 8,502 |
| 2022-02-10 | 271.10 | 272.00 | 271.10 | 271.95 | 271.95 | 10,855 |
| 2022-02-09 | 272.05 | 272.50 | 271.10 | 271.10 | 271.10 | 27,459 |
| 2022-02-08 | 272.90 | 273.10 | 272.00 | 272.05 | 272.05 | 7,967 |
| 2022-02-07 | 272.90 | 272.90 | 272.00 | 272.90 | 272.90 | 2,691 |
| 2022-02-04 | 273.00 | 273.00 | 270.55 | 272.90 | 272.90 | 21,009 |
| 2022-02-03 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0 |
| 2022-02-02 | 273.70 | 273.70 | 270.50 | 273.00 | 273.00 | 21,328 |
| 2022-02-01 | 273.00 | 273.70 | 271.50 | 273.70 | 273.70 | 6,671 |
| 2022-01-31 | 271.00 | 273.00 | 271.00 | 273.00 | 273.00 | 7,997 |
| 2022-01-28 | 270.00 | 271.00 | 269.05 | 271.00 | 271.00 | 54,462 |
| 2022-01-27 | 270.80 | 270.80 | 270.00 | 270.00 | 270.00 | 1,026 |
| 2022-01-26 | 267.50 | 270.80 | 267.50 | 270.80 | 270.80 | 1 |
| 2022-01-25 | 269.00 | 269.00 | 267.15 | 267.50 | 267.50 | 9,844 |
| 2022-01-24 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | 4,024 |
| 2022-01-21 | 270.00 | 271.95 | 270.00 | 270.00 | 270.00 | 161,085 |
| 2022-01-20 | 269.60 | 273.00 | 269.60 | 270.00 | 270.00 | 62,681 |
| 2022-01-19 | 269.05 | 270.95 | 269.05 | 269.60 | 269.60 | 13,693 |
| 2022-01-18 | 272.80 | 273.80 | 268.00 | 269.05 | 269.05 | 41,693 |
| 2022-01-17 | 272.90 | 273.80 | 272.80 | 272.80 | 272.80 | 15,579 |
| 2022-01-14 | 270.95 | 273.00 | 270.00 | 272.90 | 272.90 | 51,198 |
| 2022-01-13 | 270.00 | 271.00 | 267.05 | 270.95 | 270.95 | 2,864 |
| 2022-01-12 | 269.00 | 270.00 | 269.00 | 270.00 | 270.00 | 24,948 |
| 2022-01-10 | 269.00 | 269.50 | 265.10 | 269.00 | 269.00 | 11,633 |
| 2022-01-07 | 265.95 | 269.80 | 265.95 | 269.00 | 269.00 | 79,987 |
| 2022-01-06 | 265.00 | 265.95 | 265.00 | 265.95 | 265.95 | 1,125 |
| 2022-01-05 | 260.50 | 267.00 | 260.50 | 265.00 | 265.00 | 3,084 |
| 2022-01-04 | 260.30 | 260.50 | 260.30 | 260.50 | 260.50 | 500 |
| 2022-01-03 | 261.00 | 264.00 | 260.30 | 260.30 | 260.30 | 2,477 |
| 2021-12-31 | 266.00 | 266.90 | 261.00 | 261.00 | 261.00 | 53,048 |
| 2021-12-30 | 266.00 | 266.50 | 265.00 | 266.00 | 266.00 | 14,718 |
| 2021-12-29 | 263.90 | 266.00 | 262.05 | 266.00 | 266.00 | 184,333 |
| 2021-12-28 | 264.00 | 264.00 | 262.00 | 263.90 | 263.90 | 302 |
| 2021-12-27 | 265.00 | 265.00 | 263.00 | 264.00 | 264.00 | 2,669 |
| 2021-12-24 | 264.75 | 265.00 | 261.55 | 265.00 | 265.00 | 1,194,016 |
| 2021-12-23 | 265.00 | 265.00 | 261.00 | 264.75 | 264.75 | 11 |
| 2021-12-22 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 7 |
| 2021-12-21 | 264.95 | 265.00 | 260.30 | 265.00 | 265.00 | 552 |
| 2021-12-20 | 266.00 | 266.00 | 260.05 | 264.95 | 264.95 | 281 |
| 2021-12-17 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 10,260 |
| 2021-12-16 | 262.95 | 263.00 | 260.00 | 260.00 | 260.00 | 191,024 |
| 2021-12-15 | 267.95 | 267.95 | 262.95 | 262.95 | 262.95 | 42,553 |
| 2021-12-14 | 266.00 | 267.95 | 263.00 | 267.95 | 267.95 | 83,240 |
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.