Corticeira Amorim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.750 | 6.800 | 6.660 | 6.790 | 6.790 | 93,317 |
| 2026-10-15 | 6.850 | 6.850 | 6.620 | 6.690 | 6.690 | 199,494 |
| 2026-10-14 | 6.790 | 6.850 | 6.730 | 6.760 | 6.760 | 104,835 |
| 2026-10-13 | 6.680 | 6.750 | 6.680 | 6.680 | 6.680 | 80,665 |
| 2026-10-12 | 6.660 | 6.670 | 6.630 | 6.670 | 6.670 | 43,612 |
| 2026-10-09 | 6.750 | 6.800 | 6.630 | 6.640 | 6.640 | 85,304 |
| 2026-10-08 | 6.820 | 6.820 | 6.640 | 6.720 | 6.720 | 93,627 |
| 2026-10-07 | 6.850 | 6.850 | 6.670 | 6.710 | 6.710 | 110,744 |
| 2026-10-06 | 6.950 | 6.950 | 6.790 | 6.820 | 6.820 | 76,772 |
| 2026-10-05 | 6.940 | 6.940 | 6.730 | 6.760 | 6.760 | 118,156 |
| 2026-10-02 | 6.980 | 7.000 | 6.920 | 6.920 | 6.920 | 123,292 |
| 2026-10-01 | 7.070 | 7.100 | 6.980 | 6.990 | 6.990 | 127,109 |
| 2026-09-30 | 7.090 | 7.150 | 7.070 | 7.100 | 7.100 | 192,127 |
| 2026-09-29 | 7.130 | 7.130 | 7.060 | 7.100 | 7.100 | 49,017 |
| 2026-09-28 | 7.070 | 7.160 | 7.070 | 7.120 | 7.120 | 192,329 |
| 2026-09-25 | 7.080 | 7.120 | 7.030 | 7.070 | 7.070 | 124,080 |
| 2026-09-24 | 7.060 | 7.110 | 7.040 | 7.090 | 7.090 | 232,789 |
| 2026-09-23 | 7.000 | 7.060 | 6.970 | 7.060 | 7.060 | 108,626 |
| 2026-09-22 | 6.910 | 7.030 | 6.910 | 7.010 | 7.010 | 159,572 |
| 2026-09-21 | 7.010 | 7.020 | 6.910 | 6.940 | 6.940 | 149,441 |
| 2026-09-18 | 7.040 | 7.080 | 6.990 | 6.990 | 6.990 | 173,794 |
| 2026-09-17 | 7.010 | 7.090 | 7.010 | 7.050 | 7.050 | 85,432 |
| 2026-09-16 | 7.050 | 7.070 | 7.010 | 7.010 | 7.010 | 82,979 |
| 2026-09-15 | 7.020 | 7.100 | 7.000 | 7.060 | 7.060 | 108,314 |
| 2026-09-14 | 6.990 | 7.050 | 6.930 | 7.050 | 7.050 | 146,667 |
| 2026-09-11 | 7.000 | 7.040 | 6.990 | 7.010 | 7.010 | 86,191 |
| 2026-09-10 | 6.960 | 7.030 | 6.960 | 7.010 | 7.010 | 68,208 |
| 2026-09-09 | 6.950 | 7.000 | 6.930 | 6.980 | 6.980 | 111,660 |
| 2026-09-08 | 7.040 | 7.040 | 6.970 | 6.980 | 6.980 | 69,233 |
| 2026-09-07 | 7.030 | 7.070 | 6.980 | 6.990 | 6.990 | 85,147 |
| 2026-09-04 | 7.070 | 7.070 | 7.020 | 7.050 | 7.050 | 49,771 |
| 2026-09-03 | 7.060 | 7.100 | 7.000 | 7.020 | 7.020 | 104,328 |
| 2026-09-02 | 7.020 | 7.100 | 7.000 | 7.070 | 7.070 | 154,627 |
| 2026-09-01 | 7.020 | 7.080 | 7.020 | 7.070 | 7.070 | 77,110 |
| 2026-08-31 | 7.040 | 7.090 | 7.010 | 7.020 | 7.020 | 116,203 |
| 2026-08-28 | 7.030 | 7.120 | 7.030 | 7.070 | 7.070 | 196,075 |
| 2026-08-27 | 7.000 | 7.020 | 6.960 | 7.020 | 7.020 | 116,243 |
| 2026-08-26 | 7.080 | 7.080 | 7.000 | 7.000 | 7.000 | 82,767 |
| 2026-08-25 | 6.990 | 7.090 | 6.990 | 7.060 | 7.060 | 122,430 |
| 2026-08-24 | 6.940 | 7.040 | 6.820 | 6.990 | 6.990 | 179,186 |
| 2026-08-21 | 6.740 | 6.990 | 6.740 | 6.990 | 6.990 | 269,628 |
| 2026-08-20 | 6.760 | 6.820 | 6.740 | 6.780 | 6.780 | 110,935 |
| 2026-08-19 | 6.760 | 6.770 | 6.710 | 6.730 | 6.730 | 80,067 |
| 2026-08-18 | 6.710 | 6.780 | 6.700 | 6.760 | 6.760 | 76,761 |
| 2026-08-17 | 6.760 | 6.790 | 6.710 | 6.710 | 6.710 | 58,593 |
| 2026-08-14 | 6.760 | 6.800 | 6.760 | 6.760 | 6.760 | 37,525 |
| 2026-08-13 | 6.820 | 6.830 | 6.740 | 6.760 | 6.760 | 74,966 |
| 2026-08-12 | 6.830 | 6.870 | 6.810 | 6.810 | 6.810 | 151,386 |
| 2026-08-11 | 6.780 | 6.830 | 6.730 | 6.810 | 6.810 | 121,740 |
| 2026-08-10 | 6.800 | 6.800 | 6.700 | 6.740 | 6.740 | 167,438 |
| 2026-08-07 | 6.740 | 6.780 | 6.660 | 6.740 | 6.740 | 98,919 |
| 2026-08-06 | 6.720 | 6.760 | 6.660 | 6.660 | 6.660 | 113,900 |
| 2026-08-05 | 6.690 | 6.740 | 6.660 | 6.690 | 6.690 | 128,580 |
| 2026-08-04 | 6.720 | 6.800 | 6.670 | 6.690 | 6.690 | 173,667 |
| 2026-08-03 | 6.620 | 6.730 | 6.600 | 6.700 | 6.700 | 114,992 |
| 2026-07-31 | 6.620 | 6.640 | 6.560 | 6.620 | 6.620 | 86,231 |
| 2026-07-30 | 6.520 | 6.720 | 6.500 | 6.600 | 6.600 | 239,722 |
| 2026-07-29 | 6.590 | 6.700 | 6.560 | 6.660 | 6.660 | 236,374 |
| 2026-07-28 | 6.510 | 6.560 | 6.510 | 6.560 | 6.560 | 114,630 |
| 2026-07-27 | 6.500 | 6.520 | 6.450 | 6.470 | 6.470 | 100,101 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.3500 EUR |
| 2025-05-26 | 0.3200 EUR |
| 2024-12-16 | 0.0900 EUR |
| 2024-05-20 | 0.2000 EUR |
| 2023-12-18 | 0.0900 EUR |
| 2023-05-11 | 0.2000 EUR |
| 2022-12-19 | 0.0900 EUR |
| 2022-05-11 | 0.2000 EUR |
| 2021-12-20 | 0.0850 EUR |
| 2021-05-13 | 0.1850 EUR |
| 2020-07-16 | 0.1850 EUR |
| 2019-12-17 | 0.0850 EUR |
| 2019-04-26 | 0.1850 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.