COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 253.90 | 253.90 | 248.00 | 249.00 | 249.00 | 1,671 |
| 2025-07-21 | 266.00 | 266.00 | 246.00 | 253.90 | 253.90 | 842 |
| 2025-07-18 | 260.00 | 266.00 | 255.00 | 266.00 | 266.00 | 31,696 |
| 2025-07-17 | 255.10 | 260.00 | 255.10 | 260.00 | 260.00 | 10,644 |
| 2025-07-16 | 256.50 | 257.00 | 255.10 | 255.10 | 255.10 | 16,149 |
| 2025-07-15 | 258.00 | 259.00 | 255.00 | 256.50 | 256.50 | 45,847 |
| 2025-07-14 | 261.60 | 262.20 | 258.00 | 258.00 | 258.00 | 1,367 |
| 2025-07-11 | 255.20 | 262.00 | 255.20 | 261.60 | 261.60 | 116,753 |
| 2025-07-10 | 260.85 | 260.85 | 255.20 | 255.20 | 255.20 | 35,002 |
| 2025-07-09 | 259.90 | 260.85 | 254.00 | 260.85 | 260.85 | 1,873 |
| 2025-07-08 | 252.00 | 260.00 | 245.40 | 259.90 | 259.90 | 65,210 |
| 2025-07-07 | 252.10 | 252.40 | 247.00 | 252.00 | 252.00 | 2,470 |
| 2025-07-04 | 250.75 | 252.85 | 246.60 | 252.10 | 252.10 | 94,977 |
| 2025-07-03 | 242.00 | 252.95 | 242.00 | 250.75 | 250.75 | 126,129 |
| 2025-07-02 | 235.75 | 243.00 | 235.75 | 242.00 | 242.00 | 51,671 |
| 2025-07-01 | 235.00 | 235.75 | 230.00 | 235.75 | 235.75 | 3,281 |
| 2025-06-30 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 1,010 |
| 2025-06-26 | 235.15 | 235.20 | 230.00 | 230.00 | 230.00 | 721 |
| 2025-06-25 | 230.00 | 235.15 | 230.00 | 235.15 | 235.15 | 16,032 |
| 2025-06-24 | 229.00 | 234.90 | 229.00 | 230.00 | 230.00 | 1,417 |
| 2025-06-23 | 230.15 | 230.15 | 228.10 | 229.00 | 229.00 | 2,838 |
| 2025-06-20 | 227.00 | 234.40 | 227.00 | 230.15 | 230.15 | 46,477 |
| 2025-06-19 | 229.00 | 230.00 | 225.10 | 227.00 | 227.00 | 41,338 |
| 2025-06-18 | 230.50 | 231.00 | 229.00 | 229.00 | 229.00 | 6,495 |
| 2025-06-17 | 234.00 | 234.95 | 229.20 | 230.50 | 230.50 | 38,983 |
| 2025-06-16 | 235.00 | 236.00 | 230.00 | 234.00 | 234.00 | 2,086 |
| 2025-06-13 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | 35,099 |
| 2025-06-12 | 235.10 | 236.45 | 235.10 | 236.00 | 236.00 | 52,588 |
| 2025-06-11 | 238.00 | 240.00 | 235.10 | 235.10 | 235.10 | 23,546 |
| 2025-06-10 | 243.00 | 243.90 | 235.00 | 238.00 | 238.00 | 41,538 |
| 2025-06-06 | 237.50 | 243.00 | 237.45 | 243.00 | 243.00 | 6,389 |
| 2025-06-05 | 235.00 | 242.50 | 230.00 | 237.50 | 237.50 | 20,230 |
| 2025-06-04 | 235.00 | 235.00 | 231.10 | 235.00 | 235.00 | 3,505 |
| 2025-06-03 | 233.00 | 235.00 | 227.20 | 235.00 | 235.00 | 3,857 |
| 2025-06-02 | 230.00 | 233.00 | 228.50 | 233.00 | 233.00 | 552 |
| 2025-05-30 | 230.00 | 234.00 | 228.15 | 230.00 | 230.00 | 52,999 |
| 2025-05-29 | 230.20 | 230.20 | 227.20 | 230.00 | 230.00 | 2,585 |
| 2025-05-28 | 230.00 | 234.95 | 230.00 | 230.20 | 230.20 | 11,018 |
| 2025-05-27 | 230.00 | 235.00 | 230.00 | 230.00 | 230.00 | 8,620 |
| 2025-05-26 | 235.05 | 239.95 | 230.00 | 230.00 | 230.00 | 20,539 |
| 2025-05-23 | 236.20 | 239.95 | 235.05 | 235.05 | 235.05 | 19,175 |
| 2025-05-22 | 239.90 | 239.90 | 236.20 | 236.20 | 236.20 | 279 |
| 2025-05-21 | 235.15 | 240.00 | 235.15 | 239.90 | 239.90 | 18,578 |
| 2025-05-20 | 235.05 | 238.00 | 235.05 | 235.15 | 235.15 | 1,128 |
| 2025-05-19 | 235.05 | 240.00 | 234.00 | 235.05 | 235.05 | 14,427 |
| 2025-05-16 | 240.00 | 241.00 | 235.05 | 235.05 | 235.05 | 56,434 |
| 2025-05-15 | 241.45 | 241.50 | 239.05 | 240.00 | 240.00 | 10,804 |
| 2025-05-14 | 241.80 | 241.80 | 239.00 | 241.45 | 241.45 | 27,044 |
| 2025-05-13 | 240.00 | 242.00 | 238.00 | 241.80 | 241.80 | 87,640 |
| 2025-05-12 | 241.50 | 241.90 | 240.00 | 240.00 | 240.00 | 31,555 |
| 2025-05-09 | 240.00 | 241.85 | 239.00 | 241.50 | 241.50 | 1,460 |
| 2025-05-08 | 240.00 | 241.00 | 237.50 | 240.00 | 240.00 | 2,002 |
| 2025-05-07 | 235.00 | 240.00 | 235.00 | 240.00 | 240.00 | 19,570 |
| 2025-05-06 | 235.00 | 238.00 | 235.00 | 235.00 | 235.00 | 375 |
| 2025-05-05 | 238.00 | 238.00 | 233.10 | 235.00 | 235.00 | 1,112 |
| 2025-05-02 | 237.00 | 239.00 | 237.00 | 238.00 | 238.00 | 7,271 |
| 2025-04-30 | 240.00 | 240.00 | 233.55 | 237.00 | 237.00 | 63,658 |
| 2025-04-29 | 238.70 | 240.00 | 232.10 | 240.00 | 240.00 | 23,002 |
| 2025-04-28 | 239.00 | 241.90 | 231.10 | 238.70 | 238.70 | 2,265 |
| 2025-04-25 | 239.00 | 241.95 | 239.00 | 239.00 | 239.00 | 12,919 |
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.