COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 191.30 | 193.95 | 190.00 | 190.00 | 190.00 | 28,232 |
| 2026-04-14 | 192.00 | 194.90 | 191.15 | 191.30 | 191.30 | 21,408 |
| 2026-04-13 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | 3,841 |
| 2026-04-10 | 193.00 | 195.00 | 193.00 | 193.00 | 193.00 | 54,629 |
| 2026-04-09 | 194.70 | 196.90 | 193.00 | 193.00 | 193.00 | 19,179 |
| 2026-04-08 | 193.00 | 196.95 | 193.00 | 194.70 | 194.70 | 51,962 |
| 2026-04-07 | 193.00 | 194.90 | 191.00 | 193.00 | 193.00 | 2,088 |
| 2026-04-06 | 192.00 | 195.00 | 192.00 | 193.00 | 193.00 | 2,301 |
| 2026-04-03 | 194.80 | 194.80 | 191.50 | 192.00 | 192.00 | 8,162 |
| 2026-04-02 | 193.90 | 194.90 | 192.10 | 194.80 | 194.80 | 1,716 |
| 2026-04-01 | 191.90 | 195.00 | 191.50 | 193.90 | 193.90 | 8,963 |
| 2026-03-31 | 192.00 | 193.70 | 191.05 | 191.90 | 191.90 | 2,704 |
| 2026-03-30 | 190.00 | 193.50 | 190.00 | 192.00 | 192.00 | 446 |
| 2026-03-27 | 190.90 | 193.90 | 190.00 | 190.00 | 190.00 | 33,901 |
| 2026-03-26 | 194.25 | 195.00 | 190.90 | 190.90 | 190.90 | 20,039 |
| 2026-03-25 | 190.00 | 196.00 | 190.00 | 194.25 | 194.25 | 9,720 |
| 2026-03-24 | 188.00 | 192.80 | 188.00 | 190.00 | 190.00 | 26,930 |
| 2026-03-19 | 191.00 | 193.00 | 187.00 | 188.00 | 188.00 | 44,048 |
| 2026-03-18 | 190.00 | 192.00 | 190.00 | 191.00 | 191.00 | 16,517 |
| 2026-03-17 | 195.00 | 195.00 | 189.80 | 190.00 | 190.00 | 63,762 |
| 2026-03-16 | 190.00 | 195.00 | 187.00 | 195.00 | 195.00 | 54,879 |
| 2026-03-13 | 189.10 | 191.80 | 186.30 | 190.00 | 190.00 | 117,619 |
| 2026-03-12 | 189.00 | 191.70 | 189.00 | 189.10 | 189.10 | 48,199 |
| 2026-03-11 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 71,963 |
| 2026-03-10 | 175.25 | 189.00 | 175.25 | 185.00 | 185.00 | 97,093 |
| 2026-03-09 | 181.85 | 181.85 | 175.00 | 175.25 | 175.25 | 66,346 |
| 2026-03-06 | 165.35 | 181.85 | 165.35 | 181.85 | 181.85 | 3,555 |
| 2026-03-05 | 150.35 | 165.35 | 150.35 | 165.35 | 165.35 | 176 |
| 2026-03-04 | 167.00 | 183.00 | 150.35 | 150.35 | 150.35 | 96,299 |
| 2026-03-03 | 185.00 | 189.00 | 167.00 | 167.00 | 167.00 | 163,116 |
| 2026-03-02 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 96,708 |
| 2026-02-27 | 196.35 | 199.95 | 190.00 | 190.00 | 190.00 | 83,562 |
| 2026-02-26 | 199.40 | 202.45 | 196.35 | 196.35 | 196.35 | 29,100 |
| 2026-02-25 | 201.90 | 204.40 | 199.40 | 199.40 | 199.40 | 24,919 |
| 2026-02-24 | 204.00 | 204.75 | 201.05 | 201.90 | 201.90 | 41,569 |
| 2026-02-23 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 36,300 |
| 2026-02-20 | 203.00 | 204.00 | 201.50 | 202.00 | 202.00 | 38,199 |
| 2026-02-19 | 201.50 | 204.80 | 201.50 | 203.00 | 203.00 | 10,685 |
| 2026-02-18 | 202.00 | 202.00 | 201.25 | 201.50 | 201.50 | 34,460 |
| 2026-02-17 | 202.90 | 202.90 | 201.20 | 202.00 | 202.00 | 22,167 |
| 2026-02-16 | 200.00 | 203.45 | 200.00 | 202.90 | 202.90 | 9,487 |
| 2026-02-13 | 203.00 | 203.85 | 200.00 | 200.00 | 200.00 | 36,512 |
| 2026-02-12 | 203.00 | 203.90 | 201.00 | 203.00 | 203.00 | 19,843 |
| 2026-02-11 | 203.00 | 203.10 | 200.30 | 203.00 | 203.00 | 23,435 |
| 2026-02-10 | 203.00 | 204.85 | 200.00 | 203.00 | 203.00 | 10,752 |
| 2026-02-09 | 202.95 | 204.85 | 202.00 | 203.00 | 203.00 | 756 |
| 2026-02-06 | 200.00 | 204.00 | 200.00 | 202.95 | 202.95 | 32,499 |
| 2026-02-05 | 204.00 | 205.00 | 200.00 | 200.00 | 200.00 | 19,235 |
| 2026-02-04 | 203.00 | 207.70 | 200.00 | 204.00 | 204.00 | 21,621 |
| 2026-02-03 | 203.00 | 208.50 | 203.00 | 203.00 | 203.00 | 22,538 |
| 2026-02-02 | 206.00 | 210.50 | 203.00 | 203.00 | 203.00 | 37,183 |
| 2026-01-30 | 211.00 | 211.90 | 206.00 | 206.00 | 206.00 | 6,199 |
| 2026-01-29 | 208.00 | 214.90 | 205.05 | 211.00 | 211.00 | 12,878 |
| 2026-01-28 | 203.00 | 208.00 | 203.00 | 208.00 | 208.00 | 2,289 |
| 2026-01-27 | 202.00 | 204.90 | 202.00 | 203.00 | 203.00 | 102,326 |
| 2026-01-26 | 203.00 | 208.95 | 202.00 | 202.00 | 202.00 | 3,546 |
| 2026-01-23 | 207.80 | 208.90 | 203.00 | 203.00 | 203.00 | 43,249 |
| 2026-01-22 | 204.00 | 208.95 | 204.00 | 207.80 | 207.80 | 20,836 |
| 2026-01-21 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 8,416 |
| 2026-01-20 | 209.00 | 209.25 | 205.00 | 208.00 | 208.00 | 8,153 |
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.