COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 194.00 | 194.00 | 192.50 | 193.00 | 193.00 | 648 |
| 2024-10-30 | 192.65 | 195.80 | 192.65 | 194.00 | 194.00 | 3,262 |
| 2024-10-29 | 195.00 | 196.00 | 192.65 | 192.65 | 192.65 | 96,989 |
| 2024-10-28 | 196.05 | 196.05 | 193.00 | 195.00 | 195.00 | 316 |
| 2024-10-25 | 192.50 | 197.00 | 192.10 | 196.05 | 196.05 | 33,224 |
| 2024-10-24 | 196.00 | 196.00 | 192.50 | 192.50 | 192.50 | 25 |
| 2024-10-23 | 193.00 | 196.00 | 191.10 | 196.00 | 196.00 | 5,260 |
| 2024-10-22 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 440 |
| 2024-10-21 | 196.00 | 196.95 | 193.00 | 193.00 | 193.00 | 199 |
| 2024-10-18 | 196.00 | 197.00 | 195.00 | 196.00 | 196.00 | 2,038 |
| 2024-10-17 | 192.00 | 196.00 | 192.00 | 196.00 | 196.00 | 17,547 |
| 2024-10-16 | 198.50 | 198.50 | 192.00 | 192.00 | 192.00 | 13,149 |
| 2024-10-15 | 196.10 | 198.50 | 196.00 | 198.50 | 198.50 | 513 |
| 2024-10-14 | 196.00 | 199.00 | 196.00 | 196.10 | 196.10 | 31,479 |
| 2024-10-11 | 199.10 | 200.00 | 196.00 | 196.00 | 196.00 | 63,971 |
| 2024-10-10 | 196.10 | 199.80 | 196.10 | 199.10 | 199.10 | 109,223 |
| 2024-10-09 | 197.00 | 199.10 | 195.15 | 196.10 | 196.10 | 257 |
| 2024-10-08 | 197.00 | 205.00 | 197.00 | 197.00 | 197.00 | 119,015 |
| 2024-10-07 | 189.00 | 197.00 | 189.00 | 197.00 | 197.00 | 37,099 |
| 2024-10-04 | 187.00 | 190.00 | 185.00 | 189.00 | 189.00 | 27,392 |
| 2024-10-03 | 184.00 | 188.15 | 183.00 | 187.00 | 187.00 | 9,557 |
| 2024-10-02 | 190.00 | 190.00 | 181.50 | 184.00 | 184.00 | 25,320 |
| 2024-10-01 | 190.80 | 191.50 | 190.00 | 190.00 | 190.00 | 24,229 |
| 2024-09-30 | 193.00 | 193.00 | 190.40 | 190.80 | 190.80 | 5,118 |
| 2024-09-27 | 190.50 | 193.00 | 190.20 | 193.00 | 193.00 | 24,078 |
| 2024-09-26 | 192.00 | 193.50 | 190.00 | 190.50 | 190.50 | 71,857 |
| 2024-09-25 | 191.95 | 192.50 | 191.95 | 192.00 | 192.00 | 11,880 |
| 2024-09-24 | 192.50 | 195.25 | 190.00 | 191.95 | 191.95 | 55,833 |
| 2024-09-23 | 192.50 | 193.00 | 190.15 | 192.50 | 192.50 | 2,236 |
| 2024-09-20 | 192.00 | 193.70 | 190.30 | 192.50 | 192.50 | 66,637 |
| 2024-09-19 | 184.90 | 193.00 | 183.50 | 192.00 | 192.00 | 217,373 |
| 2024-09-18 | 184.15 | 185.00 | 183.00 | 184.90 | 184.90 | 13,025 |
| 2024-09-13 | 182.00 | 184.90 | 182.00 | 184.15 | 184.15 | 35,518 |
| 2024-09-12 | 184.90 | 184.90 | 182.00 | 182.00 | 182.00 | 17,330 |
| 2024-09-11 | 180.85 | 184.95 | 180.85 | 184.90 | 184.90 | 16,373 |
| 2024-09-10 | 180.85 | 185.00 | 180.85 | 180.85 | 180.85 | 15,976 |
| 2024-09-09 | 182.00 | 184.00 | 180.85 | 180.85 | 180.85 | 52,013 |
| 2024-09-06 | 184.00 | 186.00 | 182.00 | 182.00 | 182.00 | 28,559 |
| 2024-09-05 | 184.00 | 188.50 | 184.00 | 184.00 | 184.00 | 5,571 |
| 2024-09-04 | 184.00 | 186.00 | 184.00 | 184.00 | 184.00 | 1,522 |
| 2024-09-03 | 184.00 | 186.00 | 183.00 | 184.00 | 184.00 | 2,774 |
| 2024-09-02 | 184.00 | 189.00 | 184.00 | 184.00 | 184.00 | 1,485 |
| 2024-08-30 | 180.05 | 188.45 | 180.05 | 184.00 | 184.00 | 15,702 |
| 2024-08-29 | 188.00 | 189.50 | 180.05 | 180.05 | 180.05 | 15,069 |
| 2024-08-28 | 187.50 | 189.45 | 187.50 | 188.00 | 188.00 | 22,230 |
| 2024-08-27 | 187.50 | 189.00 | 187.50 | 187.50 | 187.50 | 33,347 |
| 2024-08-26 | 187.80 | 189.50 | 187.00 | 187.50 | 187.50 | 2,998 |
| 2024-08-23 | 188.00 | 189.00 | 187.00 | 187.80 | 187.80 | 11,460 |
| 2024-08-22 | 188.90 | 189.00 | 187.00 | 188.00 | 188.00 | 254 |
| 2024-08-19 | 188.90 | 189.00 | 183.00 | 188.90 | 188.90 | 1,209 |
| 2024-08-16 | 188.00 | 189.00 | 187.10 | 188.90 | 188.90 | 456 |
| 2024-08-15 | 188.90 | 189.00 | 188.00 | 188.00 | 188.00 | 5,411 |
| 2024-08-13 | 188.00 | 189.00 | 187.10 | 188.90 | 188.90 | 3,581 |
| 2024-08-12 | 186.00 | 189.00 | 186.00 | 188.00 | 188.00 | 4,060 |
| 2024-08-09 | 189.00 | 189.00 | 186.00 | 186.00 | 186.00 | 56,388 |
| 2024-08-08 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 17 |
| 2024-08-05 | 189.95 | 189.95 | 184.50 | 187.75 | 187.75 | 7,367 |
| 2024-08-02 | 190.05 | 190.20 | 189.00 | 189.95 | 189.95 | 32,604 |
| 2024-08-01 | 191.00 | 192.75 | 188.15 | 190.05 | 190.05 | 1,989 |
| 2024-07-31 | 193.00 | 194.00 | 191.00 | 191.00 | 191.00 | 8,547 |
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.