COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 176.40 | 177.30 | 174.00 | 176.95 | 176.95 | 780 |
| 2026-10-14 | 174.50 | 176.90 | 172.60 | 176.40 | 176.40 | 653 |
| 2026-10-13 | 175.00 | 176.80 | 174.50 | 174.50 | 174.50 | 11,404 |
| 2026-10-12 | 171.00 | 175.95 | 171.00 | 175.00 | 175.00 | 1,568 |
| 2026-10-09 | 171.00 | 176.00 | 170.20 | 171.00 | 171.00 | 7,952 |
| 2026-10-08 | 175.00 | 178.45 | 171.00 | 171.00 | 171.00 | 6,546 |
| 2026-10-07 | 170.10 | 178.50 | 170.10 | 175.00 | 175.00 | 9,902 |
| 2026-10-06 | 175.00 | 179.00 | 169.00 | 170.10 | 170.10 | 81,158 |
| 2026-10-05 | 177.00 | 179.90 | 175.00 | 175.00 | 175.00 | 8,696 |
| 2026-10-02 | 177.00 | 179.50 | 175.00 | 177.00 | 177.00 | 44,282 |
| 2026-10-01 | 177.60 | 181.40 | 177.00 | 177.00 | 177.00 | 4,751 |
| 2026-09-30 | 180.00 | 181.00 | 177.60 | 177.60 | 177.60 | 6,914 |
| 2026-09-29 | 180.10 | 180.85 | 180.00 | 180.00 | 180.00 | 704 |
| 2026-09-28 | 177.50 | 181.00 | 177.50 | 180.10 | 180.10 | 1,474 |
| 2026-09-25 | 179.00 | 182.00 | 175.00 | 177.50 | 177.50 | 24,381 |
| 2026-09-24 | 179.90 | 184.40 | 179.00 | 179.00 | 179.00 | 6,540 |
| 2026-09-23 | 179.95 | 185.85 | 179.90 | 179.90 | 179.90 | 37,137 |
| 2026-09-22 | 183.00 | 185.50 | 179.95 | 179.95 | 179.95 | 47,882 |
| 2026-09-21 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 7,917 |
| 2026-09-18 | 185.00 | 188.85 | 179.00 | 180.00 | 180.00 | 42,591 |
| 2026-09-17 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-09-16 | 186.00 | 192.00 | 184.90 | 185.00 | 185.00 | 28,449 |
| 2026-09-15 | 193.00 | 193.00 | 185.00 | 186.00 | 186.00 | 34,173 |
| 2026-09-14 | 190.15 | 194.50 | 190.00 | 193.00 | 193.00 | 706 |
| 2026-09-11 | 194.50 | 194.50 | 190.15 | 190.15 | 190.15 | 8,292 |
| 2026-09-10 | 195.00 | 195.00 | 194.10 | 194.50 | 194.50 | 1,808 |
| 2026-09-09 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 5,886 |
| 2026-09-08 | 191.50 | 195.50 | 191.50 | 194.00 | 194.00 | 14,952 |
| 2026-09-07 | 193.40 | 194.00 | 190.20 | 191.50 | 191.50 | 31,520 |
| 2026-09-04 | 190.00 | 193.40 | 189.15 | 193.40 | 193.40 | 14,948 |
| 2026-09-03 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | 21,367 |
| 2026-09-02 | 191.90 | 191.90 | 188.00 | 190.00 | 190.00 | 6,691 |
| 2026-09-01 | 192.00 | 194.00 | 190.15 | 191.90 | 191.90 | 1,413 |
| 2026-08-31 | 198.40 | 198.40 | 192.00 | 192.00 | 192.00 | 9,654 |
| 2026-08-28 | 197.30 | 199.00 | 196.60 | 198.40 | 198.40 | 96,982 |
| 2026-08-27 | 198.00 | 198.00 | 196.30 | 197.30 | 197.30 | 16,267 |
| 2026-08-24 | 198.00 | 198.15 | 196.50 | 198.00 | 198.00 | 13,419 |
| 2026-08-19 | 196.00 | 198.00 | 192.15 | 198.00 | 198.00 | 53,528 |
| 2026-08-18 | 195.70 | 196.00 | 192.10 | 196.00 | 196.00 | 5,767 |
| 2026-08-17 | 195.65 | 195.70 | 191.20 | 195.70 | 195.70 | 11,626 |
| 2026-08-13 | 196.50 | 196.50 | 194.10 | 195.65 | 195.65 | 201,277 |
| 2026-08-12 | 195.00 | 196.50 | 191.00 | 196.50 | 196.50 | 23,377 |
| 2026-08-11 | 193.00 | 195.00 | 190.00 | 195.00 | 195.00 | 20,301 |
| 2026-08-10 | 188.60 | 193.00 | 188.60 | 193.00 | 193.00 | 11,885 |
| 2026-08-07 | 186.00 | 189.90 | 185.00 | 188.60 | 188.60 | 27,504 |
| 2026-08-06 | 187.30 | 187.30 | 184.00 | 186.00 | 186.00 | 42,920 |
| 2026-08-05 | 187.00 | 187.30 | 182.00 | 187.30 | 187.30 | 12,225 |
| 2026-08-04 | 186.00 | 187.40 | 183.20 | 187.00 | 187.00 | 2,411 |
| 2026-08-03 | 186.00 | 186.00 | 183.00 | 186.00 | 186.00 | 1,040 |
| 2026-07-31 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 7,098 |
| 2026-07-29 | 181.00 | 184.70 | 181.00 | 182.00 | 182.00 | 2,068 |
| 2026-07-28 | 182.00 | 184.90 | 181.00 | 181.00 | 181.00 | 49,279 |
| 2026-07-27 | 181.95 | 185.90 | 181.95 | 182.00 | 182.00 | 1,983 |
| 2026-07-24 | 185.45 | 187.40 | 181.95 | 181.95 | 181.95 | 26,305 |
| 2026-07-23 | 185.00 | 187.00 | 185.00 | 185.45 | 185.45 | 2,760 |
| 2026-07-22 | 195.00 | 195.00 | 185.00 | 185.00 | 185.00 | 5,507 |
| 2026-07-21 | 193.00 | 195.00 | 191.70 | 195.00 | 195.00 | 10,305 |
| 2026-07-20 | 194.00 | 196.00 | 190.25 | 193.00 | 193.00 | 6,194 |
| 2026-07-17 | 192.00 | 194.00 | 189.70 | 194.00 | 194.00 | 30,182 |
| 2026-07-16 | 195.00 | 195.00 | 190.55 | 192.00 | 192.00 | 15,565 |
Page 1 of 21 · 1,236 trading daysOlder →
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.