COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 209.95 | 212.50 | 209.00 | 209.00 | 209.00 | 18,925 |
| 2026-01-16 | 210.00 | 212.25 | 209.10 | 209.95 | 209.95 | 23,548 |
| 2026-01-15 | 210.00 | 212.40 | 209.15 | 210.00 | 210.00 | 15,944 |
| 2026-01-13 | 211.50 | 212.00 | 210.00 | 210.00 | 210.00 | 13,716 |
| 2026-01-12 | 211.50 | 212.00 | 210.00 | 211.50 | 211.50 | 9,745 |
| 2026-01-09 | 211.35 | 212.00 | 208.10 | 211.50 | 211.50 | 101,105 |
| 2026-01-08 | 207.10 | 212.90 | 207.10 | 211.35 | 211.35 | 55,307 |
| 2026-01-07 | 213.50 | 214.50 | 207.10 | 207.10 | 207.10 | 6,041 |
| 2026-01-06 | 211.00 | 214.85 | 210.60 | 213.50 | 213.50 | 62,934 |
| 2026-01-05 | 207.00 | 213.00 | 207.00 | 211.00 | 211.00 | 76,943 |
| 2026-01-02 | 203.50 | 207.00 | 201.60 | 207.00 | 207.00 | 47,664 |
| 2025-12-31 | 197.00 | 203.50 | 197.00 | 203.50 | 203.50 | 17,844 |
| 2025-12-30 | 193.00 | 199.45 | 193.00 | 197.00 | 197.00 | 31,709 |
| 2025-12-29 | 190.00 | 202.85 | 190.00 | 193.00 | 193.00 | 12,016 |
| 2025-12-26 | 198.00 | 202.00 | 190.00 | 190.00 | 190.00 | 114,809 |
| 2025-12-25 | 200.00 | 202.85 | 198.00 | 198.00 | 198.00 | 40,484 |
| 2025-12-24 | 201.90 | 202.95 | 200.00 | 200.00 | 200.00 | 3,044 |
| 2025-12-23 | 200.00 | 203.00 | 200.00 | 201.90 | 201.90 | 1,134 |
| 2025-12-22 | 200.00 | 204.40 | 200.00 | 200.00 | 200.00 | 56,132 |
| 2025-12-19 | 203.00 | 204.60 | 200.00 | 200.00 | 200.00 | 49,537 |
| 2025-12-18 | 203.70 | 204.90 | 201.10 | 203.00 | 203.00 | 5,636 |
| 2025-12-17 | 200.00 | 204.50 | 200.00 | 203.70 | 203.70 | 38,995 |
| 2025-12-16 | 197.65 | 202.00 | 197.00 | 200.00 | 200.00 | 45,484 |
| 2025-12-15 | 197.05 | 200.00 | 197.05 | 197.65 | 197.65 | 1,126 |
| 2025-12-12 | 199.00 | 201.95 | 197.05 | 197.05 | 197.05 | 6,706 |
| 2025-12-11 | 198.00 | 205.00 | 198.00 | 199.00 | 199.00 | 6,874 |
| 2025-12-10 | 198.00 | 199.40 | 197.00 | 198.00 | 198.00 | 31,735 |
| 2025-12-09 | 197.00 | 200.00 | 197.00 | 198.00 | 198.00 | 37,537 |
| 2025-12-08 | 198.00 | 202.90 | 197.00 | 197.00 | 197.00 | 32,798 |
| 2025-12-05 | 197.00 | 198.90 | 197.00 | 198.00 | 198.00 | 131,244 |
| 2025-12-04 | 197.00 | 200.00 | 195.00 | 197.00 | 197.00 | 2,363 |
| 2025-12-03 | 199.90 | 200.00 | 197.00 | 197.00 | 197.00 | 3,828 |
| 2025-12-02 | 199.95 | 200.00 | 198.00 | 199.90 | 199.90 | 42,645 |
| 2025-12-01 | 198.00 | 202.75 | 198.00 | 199.95 | 199.95 | 1,294 |
| 2025-11-28 | 196.00 | 200.95 | 196.00 | 198.00 | 198.00 | 5,519 |
| 2025-11-27 | 200.00 | 202.00 | 196.00 | 196.00 | 196.00 | 3,166 |
| 2025-11-26 | 200.00 | 200.50 | 198.10 | 200.00 | 200.00 | 6,811 |
| 2025-11-25 | 194.00 | 200.00 | 194.00 | 200.00 | 200.00 | 3,706 |
| 2025-11-24 | 200.00 | 203.00 | 194.00 | 194.00 | 194.00 | 174,732 |
| 2025-11-21 | 195.00 | 202.90 | 195.00 | 200.00 | 200.00 | 33,607 |
| 2025-11-20 | 198.00 | 204.70 | 195.00 | 195.00 | 195.00 | 10,909 |
| 2025-11-19 | 204.00 | 208.60 | 198.00 | 198.00 | 198.00 | 43,773 |
| 2025-11-17 | 204.00 | 211.90 | 204.00 | 204.00 | 204.00 | 4,131 |
| 2025-11-14 | 207.00 | 212.00 | 204.00 | 204.00 | 204.00 | 37,892 |
| 2025-11-13 | 204.00 | 212.30 | 204.00 | 207.00 | 207.00 | 3,997 |
| 2025-11-12 | 200.00 | 213.05 | 200.00 | 204.00 | 204.00 | 3,539 |
| 2025-11-11 | 205.95 | 209.00 | 200.00 | 200.00 | 200.00 | 22,990 |
| 2025-11-10 | 210.00 | 217.00 | 205.95 | 205.95 | 205.95 | 16,579 |
| 2025-11-07 | 210.00 | 216.00 | 210.00 | 210.00 | 210.00 | 8,182 |
| 2025-11-05 | 215.70 | 215.70 | 210.00 | 210.00 | 210.00 | 33,086 |
| 2025-11-04 | 215.00 | 217.50 | 214.00 | 215.70 | 215.70 | 2,443 |
| 2025-11-03 | 217.00 | 218.50 | 215.00 | 215.00 | 215.00 | 11,232 |
| 2025-10-31 | 217.00 | 218.70 | 216.00 | 217.00 | 217.00 | 14,950 |
| 2025-10-30 | 216.40 | 218.95 | 216.10 | 217.00 | 217.00 | 10,775 |
| 2025-10-29 | 218.00 | 219.00 | 216.00 | 216.40 | 216.40 | 80,360 |
| 2025-10-28 | 219.00 | 219.50 | 217.00 | 218.00 | 218.00 | 13,121 |
| 2025-10-27 | 218.10 | 220.00 | 218.10 | 219.00 | 219.00 | 2,291 |
| 2025-10-24 | 213.00 | 218.10 | 210.30 | 218.10 | 218.10 | 35,491 |
| 2025-10-23 | 212.00 | 213.90 | 212.00 | 213.00 | 213.00 | 26,444 |
| 2025-10-22 | 213.00 | 213.95 | 210.20 | 212.00 | 212.00 | 109,576 |
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.