COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 266.00 | 267.95 | 263.00 | 267.95 | 267.95 | 83,240 |
| 2021-12-13 | 265.00 | 268.00 | 265.00 | 266.00 | 266.00 | 40,675 |
| 2021-12-10 | 265.00 | 267.90 | 265.00 | 265.00 | 265.00 | 76,703 |
| 2021-12-09 | 265.00 | 265.00 | 262.00 | 265.00 | 265.00 | 18,380 |
| 2021-12-08 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2021-12-07 | 261.00 | 265.00 | 260.25 | 265.00 | 265.00 | 53,513 |
| 2021-12-06 | 262.00 | 268.00 | 261.00 | 261.00 | 261.00 | 2,269 |
| 2021-12-03 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 7,690 |
| 2021-12-02 | 263.50 | 264.00 | 261.25 | 264.00 | 264.00 | 1,333 |
| 2021-12-01 | 263.05 | 263.50 | 263.05 | 263.50 | 263.50 | 21,265 |
| 2021-11-30 | 260.10 | 263.05 | 260.00 | 263.05 | 263.05 | 60,971 |
| 2021-11-29 | 263.00 | 264.00 | 260.00 | 260.10 | 260.10 | 20,738 |
| 2021-11-26 | 265.00 | 265.00 | 263.00 | 263.00 | 263.00 | 19,620 |
| 2021-11-25 | 265.00 | 270.00 | 265.00 | 265.00 | 265.00 | 6,602 |
| 2021-11-24 | 260.75 | 265.00 | 260.75 | 265.00 | 265.00 | 7,092 |
| 2021-11-23 | 261.35 | 261.40 | 260.50 | 260.75 | 260.75 | 146,015 |
| 2021-11-22 | 262.50 | 262.50 | 261.35 | 261.35 | 261.35 | 1,265 |
| 2021-11-19 | 262.50 | 263.00 | 262.00 | 262.50 | 262.50 | 55,099 |
| 2021-11-17 | 262.10 | 264.00 | 261.60 | 262.50 | 262.50 | 5,539 |
| 2021-11-16 | 265.00 | 269.00 | 262.00 | 262.10 | 262.10 | 460 |
| 2021-11-15 | 263.00 | 265.00 | 263.00 | 265.00 | 265.00 | 1,415 |
| 2021-11-12 | 264.95 | 264.95 | 261.00 | 263.00 | 263.00 | 30,234 |
| 2021-11-11 | 265.00 | 265.00 | 262.95 | 264.95 | 264.95 | 37,327 |
| 2021-11-10 | 267.00 | 267.10 | 265.00 | 265.00 | 265.00 | 31,199 |
| 2021-11-09 | 270.00 | 270.40 | 267.00 | 267.00 | 267.00 | 246 |
| 2021-11-08 | 267.00 | 270.35 | 267.00 | 270.00 | 270.00 | 504 |
| 2021-11-05 | 270.00 | 271.00 | 267.00 | 267.00 | 267.00 | 46,312 |
| 2021-11-04 | 270.50 | 270.50 | 269.00 | 270.00 | 270.00 | 4,754 |
| 2021-11-03 | 273.00 | 273.00 | 270.00 | 270.50 | 270.50 | 7,255 |
| 2021-11-02 | 268.10 | 273.00 | 268.10 | 273.00 | 273.00 | 50 |
| 2021-11-01 | 271.05 | 273.00 | 268.10 | 268.10 | 268.10 | 9,139 |
| 2021-10-29 | 271.75 | 271.90 | 270.50 | 271.05 | 271.05 | 23,709 |
| 2021-10-28 | 270.20 | 271.90 | 270.20 | 271.75 | 271.75 | 4,883 |
| 2021-10-27 | 273.90 | 273.90 | 270.00 | 270.20 | 270.20 | 41,738 |
| 2021-10-26 | 270.50 | 273.90 | 267.90 | 273.90 | 273.90 | 62,047 |
| 2021-10-25 | 271.00 | 271.50 | 270.50 | 270.50 | 270.50 | 52,205 |
| 2021-10-22 | 274.00 | 274.95 | 269.50 | 271.00 | 271.00 | 132,861 |
| 2021-10-21 | 271.80 | 275.00 | 271.00 | 274.00 | 274.00 | 9,017 |
| 2021-10-18 | 274.35 | 274.35 | 271.55 | 271.80 | 271.80 | 1,398 |
| 2021-10-15 | 275.00 | 275.00 | 271.75 | 274.35 | 274.35 | 70,266 |
| 2021-10-14 | 271.00 | 275.00 | 271.00 | 275.00 | 275.00 | 37,582 |
← NewerPage 21 of 21 · 1,241 trading days
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.