COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 236.15 | 244.00 | 236.05 | 239.00 | 239.00 | 76,022 |
| 2025-04-23 | 225.20 | 238.95 | 225.20 | 236.15 | 236.15 | 125,479 |
| 2025-04-22 | 226.10 | 228.70 | 225.00 | 225.20 | 225.20 | 1,489 |
| 2025-04-21 | 226.00 | 226.10 | 224.15 | 226.10 | 226.10 | 23,077 |
| 2025-04-18 | 217.25 | 229.00 | 217.25 | 226.00 | 226.00 | 283,225 |
| 2025-04-17 | 219.00 | 223.90 | 217.00 | 217.25 | 217.25 | 11,383 |
| 2025-04-16 | 218.00 | 219.50 | 215.90 | 219.00 | 219.00 | 84,243 |
| 2025-04-15 | 214.95 | 218.00 | 211.00 | 218.00 | 218.00 | 6,343 |
| 2025-04-14 | 208.30 | 216.90 | 208.30 | 214.95 | 214.95 | 55,828 |
| 2025-04-11 | 214.00 | 216.85 | 208.30 | 208.30 | 208.30 | 47,870 |
| 2025-04-10 | 207.80 | 219.30 | 207.80 | 214.00 | 214.00 | 59,526 |
| 2025-04-09 | 207.10 | 209.50 | 206.50 | 207.80 | 207.80 | 14,614 |
| 2025-04-08 | 207.00 | 219.80 | 207.00 | 207.10 | 207.10 | 30,509 |
| 2025-04-07 | 218.10 | 218.10 | 207.00 | 207.00 | 207.00 | 20,158 |
| 2025-04-04 | 222.60 | 222.60 | 218.00 | 218.10 | 218.10 | 73,327 |
| 2025-04-03 | 227.00 | 228.40 | 219.00 | 222.60 | 222.60 | 39,228 |
| 2025-04-02 | 226.00 | 233.00 | 225.00 | 227.00 | 227.00 | 10,604 |
| 2025-03-28 | 213.85 | 226.00 | 213.85 | 226.00 | 226.00 | 217,322 |
| 2025-03-27 | 214.50 | 215.00 | 212.00 | 213.85 | 213.85 | 11,688 |
| 2025-03-26 | 213.10 | 215.45 | 210.00 | 214.50 | 214.50 | 19,258 |
| 2025-03-25 | 216.05 | 216.50 | 213.10 | 213.10 | 213.10 | 10,913 |
| 2025-03-24 | 216.00 | 216.05 | 214.10 | 216.05 | 216.05 | 45,105 |
| 2025-03-21 | 213.00 | 217.00 | 213.00 | 216.00 | 216.00 | 135,315 |
| 2025-03-20 | 206.00 | 219.00 | 206.00 | 213.00 | 213.00 | 439,338 |
| 2025-03-19 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 144,072 |
| 2025-03-18 | 200.60 | 205.00 | 200.60 | 202.00 | 202.00 | 1,920 |
| 2025-03-17 | 205.00 | 205.00 | 200.60 | 200.60 | 200.60 | 9,098 |
| 2025-03-14 | 201.00 | 206.00 | 200.60 | 205.00 | 205.00 | 101,537 |
| 2025-03-13 | 205.00 | 205.00 | 201.00 | 201.00 | 201.00 | 5,593 |
| 2025-03-12 | 205.00 | 205.00 | 202.20 | 205.00 | 205.00 | 3,840 |
| 2025-03-11 | 206.00 | 206.00 | 202.00 | 205.00 | 205.00 | 85 |
| 2025-03-10 | 205.00 | 208.00 | 205.00 | 206.00 | 206.00 | 11,415 |
| 2025-03-07 | 206.80 | 206.80 | 201.20 | 205.00 | 205.00 | 21,702 |
| 2025-03-06 | 200.00 | 206.80 | 200.00 | 206.80 | 206.80 | 1,050 |
| 2025-03-05 | 203.00 | 207.70 | 200.00 | 200.00 | 200.00 | 30,661 |
| 2025-03-04 | 208.00 | 208.00 | 203.00 | 203.00 | 203.00 | 20,908 |
| 2025-03-03 | 208.00 | 208.00 | 203.20 | 208.00 | 208.00 | 8,614 |
| 2025-02-28 | 205.00 | 208.00 | 203.00 | 208.00 | 208.00 | 125,505 |
| 2025-02-27 | 207.45 | 207.45 | 204.50 | 205.00 | 205.00 | 39,481 |
| 2025-02-26 | 206.05 | 207.45 | 205.00 | 207.45 | 207.45 | 82,224 |
| 2025-02-25 | 207.45 | 207.50 | 204.05 | 206.05 | 206.05 | 8,278 |
| 2025-02-24 | 205.00 | 207.45 | 205.00 | 207.45 | 207.45 | 39,272 |
| 2025-02-21 | 205.00 | 205.90 | 204.00 | 205.00 | 205.00 | 67,204 |
| 2025-02-20 | 204.00 | 205.00 | 203.15 | 205.00 | 205.00 | 31,683 |
| 2025-02-19 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | 5,501 |
| 2025-02-18 | 205.00 | 206.00 | 203.00 | 205.00 | 205.00 | 138,008 |
| 2025-02-17 | 203.50 | 207.00 | 202.50 | 205.00 | 205.00 | 32,101 |
| 2025-02-14 | 205.00 | 206.00 | 203.00 | 203.50 | 203.50 | 25,433 |
| 2025-02-13 | 205.50 | 206.00 | 205.00 | 205.00 | 205.00 | 6,340 |
| 2025-02-12 | 206.00 | 206.00 | 205.00 | 205.50 | 205.50 | 761 |
| 2025-02-11 | 208.90 | 208.90 | 205.50 | 206.00 | 206.00 | 4,743 |
| 2025-02-10 | 209.80 | 209.80 | 205.10 | 208.90 | 208.90 | 1,286 |
| 2025-02-07 | 209.90 | 210.00 | 207.00 | 209.80 | 209.80 | 11,434 |
| 2025-02-06 | 205.10 | 209.90 | 205.00 | 209.90 | 209.90 | 5,651 |
| 2025-02-05 | 210.00 | 210.00 | 205.10 | 205.10 | 205.10 | 2,834 |
| 2025-02-04 | 210.00 | 210.00 | 206.50 | 210.00 | 210.00 | 5,257 |
| 2025-02-03 | 205.00 | 214.00 | 205.00 | 210.00 | 210.00 | 4,127 |
| 2025-01-31 | 209.00 | 209.00 | 205.00 | 205.00 | 205.00 | 58,675 |
| 2025-01-30 | 206.45 | 209.90 | 204.00 | 209.00 | 209.00 | 43,484 |
| 2025-01-29 | 206.60 | 206.60 | 203.00 | 206.45 | 206.45 | 6,429 |
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.