COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 207.00 | 213.00 | 207.00 | 213.00 | 213.00 | 34,307 |
| 2025-10-20 | 204.00 | 208.90 | 204.00 | 207.00 | 207.00 | 3,954 |
| 2025-10-17 | 204.25 | 207.35 | 203.20 | 204.00 | 204.00 | 5,863 |
| 2025-10-16 | 198.90 | 204.25 | 198.90 | 204.25 | 204.25 | 78,101 |
| 2025-10-15 | 198.00 | 204.45 | 197.00 | 198.90 | 198.90 | 72,953 |
| 2025-10-14 | 204.05 | 209.60 | 198.00 | 198.00 | 198.00 | 145,746 |
| 2025-10-13 | 204.00 | 208.00 | 200.05 | 204.05 | 204.05 | 14,533 |
| 2025-10-10 | 201.00 | 207.95 | 201.00 | 204.00 | 204.00 | 74,429 |
| 2025-10-09 | 210.00 | 210.00 | 201.00 | 201.00 | 201.00 | 152,451 |
| 2025-10-08 | 208.00 | 210.00 | 205.00 | 210.00 | 210.00 | 24,201 |
| 2025-10-07 | 213.95 | 214.00 | 208.00 | 208.00 | 208.00 | 3,799 |
| 2025-10-06 | 207.50 | 218.75 | 207.50 | 213.95 | 213.95 | 875 |
| 2025-10-03 | 203.00 | 214.00 | 203.00 | 207.50 | 207.50 | 114,849 |
| 2025-10-02 | 201.00 | 208.00 | 198.00 | 203.00 | 203.00 | 17,823 |
| 2025-10-01 | 214.00 | 215.00 | 201.00 | 201.00 | 201.00 | 23,846 |
| 2025-09-30 | 207.00 | 217.70 | 205.00 | 214.00 | 214.00 | 23,538 |
| 2025-09-29 | 215.00 | 219.55 | 207.00 | 207.00 | 207.00 | 27,707 |
| 2025-09-26 | 217.00 | 220.00 | 215.00 | 215.00 | 215.00 | 29,901 |
| 2025-09-25 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | 28,489 |
| 2025-09-24 | 223.60 | 223.60 | 220.00 | 220.00 | 220.00 | 12,831 |
| 2025-09-23 | 225.00 | 228.90 | 223.60 | 223.60 | 223.60 | 8,949 |
| 2025-09-22 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | 68,902 |
| 2025-09-19 | 220.10 | 230.00 | 219.00 | 230.00 | 230.00 | 56,304 |
| 2025-09-18 | 216.00 | 224.95 | 216.00 | 220.10 | 220.10 | 9,431 |
| 2025-09-17 | 216.20 | 223.90 | 216.00 | 216.00 | 216.00 | 17,075 |
| 2025-09-16 | 222.00 | 226.00 | 216.20 | 216.20 | 216.20 | 10,140 |
| 2025-09-15 | 222.00 | 230.90 | 222.00 | 222.00 | 222.00 | 6,197 |
| 2025-09-12 | 227.00 | 230.00 | 219.95 | 222.00 | 222.00 | 14,375 |
| 2025-09-11 | 226.00 | 232.45 | 226.00 | 227.00 | 227.00 | 5,077 |
| 2025-09-10 | 215.50 | 228.90 | 215.50 | 226.00 | 226.00 | 5,037 |
| 2025-09-09 | 229.95 | 232.00 | 215.50 | 215.50 | 215.50 | 67,181 |
| 2025-09-08 | 233.00 | 235.90 | 229.95 | 229.95 | 229.95 | 38,706 |
| 2025-09-04 | 236.00 | 236.00 | 233.00 | 233.00 | 233.00 | 17,600 |
| 2025-09-03 | 233.05 | 239.00 | 233.05 | 236.00 | 236.00 | 67,151 |
| 2025-09-02 | 237.20 | 237.95 | 232.00 | 233.05 | 233.05 | 27,570 |
| 2025-09-01 | 237.95 | 238.00 | 232.00 | 237.20 | 237.20 | 19,566 |
| 2025-08-29 | 234.90 | 238.00 | 232.15 | 237.95 | 237.95 | 40,517 |
| 2025-08-28 | 237.80 | 240.00 | 234.90 | 234.90 | 234.90 | 6,052 |
| 2025-08-27 | 232.05 | 238.00 | 232.05 | 237.80 | 237.80 | 1,169 |
| 2025-08-26 | 236.05 | 238.90 | 232.05 | 232.05 | 232.05 | 8,080 |
| 2025-08-25 | 237.00 | 239.00 | 236.00 | 236.05 | 236.05 | 1,999 |
| 2025-08-22 | 235.00 | 239.00 | 232.20 | 237.00 | 237.00 | 11,560 |
| 2025-08-19 | 240.00 | 240.00 | 234.90 | 235.00 | 235.00 | 101,669 |
| 2025-08-18 | 243.95 | 243.95 | 240.00 | 240.00 | 240.00 | 109,681 |
| 2025-08-15 | 244.00 | 245.00 | 240.10 | 243.95 | 243.95 | 21,554 |
| 2025-08-13 | 240.15 | 244.80 | 240.00 | 244.00 | 244.00 | 9,824 |
| 2025-08-12 | 243.90 | 244.90 | 240.00 | 240.15 | 240.15 | 13,639 |
| 2025-08-11 | 245.10 | 245.10 | 242.10 | 243.90 | 243.90 | 711 |
| 2025-08-08 | 244.95 | 246.90 | 240.55 | 245.10 | 245.10 | 31,746 |
| 2025-08-07 | 240.00 | 247.85 | 240.00 | 244.95 | 244.95 | 1,432 |
| 2025-08-06 | 239.55 | 243.90 | 239.55 | 240.00 | 240.00 | 164,095 |
| 2025-08-05 | 242.00 | 243.90 | 239.55 | 239.55 | 239.55 | 42,043 |
| 2025-08-04 | 245.00 | 250.00 | 241.00 | 242.00 | 242.00 | 13,789 |
| 2025-08-01 | 249.90 | 249.90 | 245.00 | 245.00 | 245.00 | 1,380 |
| 2025-07-31 | 242.00 | 250.00 | 242.00 | 249.90 | 249.90 | 182,128 |
| 2025-07-29 | 235.50 | 249.00 | 235.50 | 242.00 | 242.00 | 29,948 |
| 2025-07-28 | 242.00 | 245.50 | 235.50 | 235.50 | 235.50 | 15,164 |
| 2025-07-25 | 242.00 | 245.00 | 241.20 | 242.00 | 242.00 | 51,808 |
| 2025-07-24 | 244.00 | 245.00 | 242.00 | 242.00 | 242.00 | 34,296 |
| 2025-07-23 | 249.00 | 249.00 | 242.00 | 244.00 | 244.00 | 47,772 |
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.