COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 206.60 | 206.60 | 203.00 | 206.45 | 206.45 | 6,429 |
| 2025-01-28 | 207.95 | 207.95 | 205.00 | 206.60 | 206.60 | 961 |
| 2025-01-27 | 208.00 | 208.85 | 204.50 | 207.95 | 207.95 | 312 |
| 2025-01-24 | 207.00 | 208.85 | 204.00 | 208.00 | 208.00 | 47,870 |
| 2025-01-23 | 201.50 | 207.95 | 200.10 | 207.00 | 207.00 | 83,337 |
| 2025-01-22 | 200.25 | 203.90 | 196.10 | 201.50 | 201.50 | 78,954 |
| 2025-01-21 | 204.45 | 205.00 | 200.00 | 200.25 | 200.25 | 77,541 |
| 2025-01-20 | 209.10 | 209.10 | 201.60 | 204.45 | 204.45 | 24,736 |
| 2025-01-17 | 213.00 | 213.00 | 209.00 | 209.10 | 209.10 | 50,815 |
| 2025-01-16 | 215.00 | 215.90 | 210.10 | 213.00 | 213.00 | 75,182 |
| 2025-01-15 | 208.00 | 216.90 | 208.00 | 215.00 | 215.00 | 217,274 |
| 2025-01-13 | 199.00 | 215.00 | 188.00 | 208.00 | 208.00 | 187,161 |
| 2025-01-10 | 195.25 | 199.00 | 193.00 | 199.00 | 199.00 | 103,869 |
| 2025-01-09 | 192.00 | 196.80 | 192.00 | 195.25 | 195.25 | 148,671 |
| 2025-01-08 | 188.60 | 194.00 | 188.60 | 192.00 | 192.00 | 50,130 |
| 2025-01-07 | 191.50 | 194.00 | 188.50 | 188.60 | 188.60 | 23,387 |
| 2025-01-06 | 194.00 | 194.00 | 191.00 | 191.50 | 191.50 | 3,582 |
| 2025-01-03 | 187.00 | 194.00 | 187.00 | 194.00 | 194.00 | 104,991 |
| 2025-01-02 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 1,411 |
| 2024-12-31 | 191.00 | 193.00 | 190.00 | 190.00 | 190.00 | 4,597 |
| 2024-12-30 | 186.05 | 191.95 | 186.05 | 191.00 | 191.00 | 1,369 |
| 2024-12-27 | 186.00 | 190.00 | 185.00 | 186.05 | 186.05 | 22,517 |
| 2024-12-26 | 185.70 | 190.00 | 181.00 | 186.00 | 186.00 | 10,122 |
| 2024-12-25 | 186.00 | 190.00 | 185.70 | 185.70 | 185.70 | 12,708 |
| 2024-12-24 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 37,768 |
| 2024-12-23 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | 3,619 |
| 2024-12-20 | 190.00 | 192.50 | 190.00 | 190.00 | 190.00 | 12,909 |
| 2024-12-19 | 190.80 | 191.00 | 190.00 | 190.00 | 190.00 | 23,188 |
| 2024-12-18 | 191.10 | 191.20 | 190.80 | 190.80 | 190.80 | 517 |
| 2024-12-17 | 191.00 | 195.90 | 191.00 | 191.10 | 191.10 | 2,010 |
| 2024-12-16 | 190.70 | 196.00 | 190.70 | 191.00 | 191.00 | 1,103 |
| 2024-12-13 | 193.00 | 193.50 | 190.50 | 190.70 | 190.70 | 8,989 |
| 2024-12-12 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | 2,399 |
| 2024-12-11 | 195.00 | 195.00 | 193.70 | 194.00 | 194.00 | 53 |
| 2024-12-10 | 195.00 | 195.00 | 193.50 | 195.00 | 195.00 | 8,444 |
| 2024-12-09 | 195.50 | 195.50 | 193.50 | 195.00 | 195.00 | 13,122 |
| 2024-12-06 | 195.15 | 197.00 | 195.00 | 195.50 | 195.50 | 342 |
| 2024-12-05 | 195.15 | 197.10 | 195.00 | 195.15 | 195.15 | 2,920 |
| 2024-12-04 | 196.00 | 196.00 | 195.15 | 195.15 | 195.15 | 500 |
| 2024-12-03 | 196.00 | 199.00 | 196.00 | 196.00 | 196.00 | 6,744 |
| 2024-12-02 | 197.50 | 197.50 | 194.00 | 196.00 | 196.00 | 18,084 |
| 2024-11-29 | 196.90 | 197.50 | 195.00 | 197.50 | 197.50 | 2,880 |
| 2024-11-28 | 194.90 | 196.90 | 193.50 | 196.90 | 196.90 | 75,525 |
| 2024-11-27 | 194.00 | 194.90 | 193.10 | 194.90 | 194.90 | 8,716 |
| 2024-11-26 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 598 |
| 2024-11-25 | 194.00 | 194.00 | 191.00 | 192.00 | 192.00 | 1,880 |
| 2024-11-22 | 197.35 | 197.35 | 194.00 | 194.00 | 194.00 | 5,158 |
| 2024-11-21 | 197.30 | 197.50 | 197.30 | 197.35 | 197.35 | 545 |
| 2024-11-20 | 197.50 | 198.00 | 197.30 | 197.30 | 197.30 | 10,524 |
| 2024-11-19 | 196.00 | 197.50 | 193.35 | 197.50 | 197.50 | 17,309 |
| 2024-11-15 | 195.95 | 196.00 | 194.60 | 196.00 | 196.00 | 49,259 |
| 2024-11-14 | 194.75 | 196.50 | 194.50 | 195.95 | 195.95 | 35,962 |
| 2024-11-13 | 195.00 | 195.00 | 194.00 | 194.75 | 194.75 | 2,247 |
| 2024-11-12 | 195.80 | 196.00 | 195.00 | 195.00 | 195.00 | 16,454 |
| 2024-11-11 | 197.05 | 198.00 | 195.80 | 195.80 | 195.80 | 87,555 |
| 2024-11-08 | 196.15 | 198.00 | 195.10 | 197.05 | 197.05 | 21,453 |
| 2024-11-07 | 193.00 | 198.00 | 193.00 | 196.15 | 196.15 | 221,671 |
| 2024-11-05 | 196.80 | 197.00 | 193.00 | 193.00 | 193.00 | 6,065 |
| 2024-11-04 | 196.50 | 196.80 | 196.50 | 196.80 | 196.80 | 1 |
| 2024-11-01 | 193.00 | 196.50 | 192.60 | 196.50 | 196.50 | 391 |
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.