Corticeira Amorim historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	8.960	9.020	8.930	8.960	8.090	26,001
2024-09-04	9.000	9.040	8.870	8.980	8.108	66,595
2024-09-03	9.010	9.070	8.970	9.040	8.162	59,068
2024-09-02	8.980	9.040	8.920	9.040	8.162	37,229
2024-08-30	8.830	8.990	8.830	8.980	8.108	73,821
2024-08-29	8.800	8.850	8.800	8.830	7.973	36,277
2024-08-28	8.850	8.890	8.810	8.890	8.027	36,087
2024-08-27	8.920	8.960	8.870	8.870	8.009	43,727
2024-08-26	8.900	8.920	8.840	8.920	8.054	30,304
2024-08-23	8.870	8.900	8.810	8.900	8.036	44,367
2024-08-22	8.900	8.940	8.840	8.840	7.982	25,582
2024-08-21	8.990	8.990	8.860	8.870	8.009	23,427
2024-08-20	8.900	8.990	8.820	8.910	8.045	38,108
2024-08-19	8.900	8.900	8.810	8.900	8.036	47,190
2024-08-16	8.760	8.890	8.760	8.850	7.991	20,970
2024-08-15	8.820	8.850	8.750	8.800	7.946	16,744
2024-08-14	8.780	8.890	8.780	8.820	7.964	35,589
2024-08-13	8.930	8.950	8.730	8.820	7.964	96,509
2024-08-12	9.040	9.040	8.930	8.930	8.063	18,991
2024-08-09	8.990	9.020	8.910	8.930	8.063	34,926
2024-08-08	8.990	9.020	8.930	8.960	8.090	17,886
2024-08-07	8.870	9.040	8.870	8.990	8.117	53,271
2024-08-06	8.900	8.950	8.800	8.870	8.009	74,259
2024-08-05	8.990	8.990	8.880	8.900	8.036	63,487
2024-08-02	9.100	9.110	9.020	9.070	8.189	46,239
2024-08-01	9.170	9.170	9.010	9.090	8.207	80,539
2024-07-31	9.280	9.280	9.070	9.100	8.216	69,703
2024-07-30	9.010	9.310	8.950	9.150	8.262	139,465
2024-07-29	9.480	9.510	9.390	9.410	8.496	12,065
2024-07-26	9.490	9.560	9.440	9.490	8.569	27,756
2024-07-25	9.670	9.670	9.380	9.470	8.551	51,912
2024-07-24	9.590	9.650	9.530	9.650	8.713	53,031
2024-07-23	9.600	9.630	9.510	9.570	8.641	35,785
2024-07-22	9.580	9.690	9.550	9.560	8.632	70,063
2024-07-19	9.600	9.660	9.520	9.580	8.650	46,482
2024-07-18	9.700	9.700	9.590	9.620	8.686	45,284
2024-07-17	9.800	9.800	9.650	9.670	8.731	50,641
2024-07-16	9.750	9.820	9.680	9.790	8.839	38,649
2024-07-15	9.850	9.850	9.740	9.740	8.794	40,870
2024-07-12	9.800	9.890	9.740	9.890	8.930	65,007
2024-07-11	9.710	9.880	9.680	9.850	8.894	91,223
2024-07-10	9.430	9.710	9.430	9.710	8.767	69,043
2024-07-09	9.490	9.560	9.430	9.490	8.569	32,987
2024-07-08	9.270	9.540	9.270	9.490	8.569	43,592
2024-07-05	9.440	9.440	9.280	9.290	8.388	26,413
2024-07-04	9.320	9.490	9.320	9.370	8.460	65,036
2024-07-03	9.140	9.330	9.110	9.310	8.406	83,269
2024-07-02	9.100	9.130	9.020	9.110	8.225	29,929
2024-07-01	9.020	9.110	9.010	9.060	8.180	29,623
2024-06-28	9.120	9.120	9.010	9.010	8.135	32,425
2024-06-27	9.170	9.170	9.060	9.080	8.198	32,422
2024-06-26	9.210	9.220	9.090	9.110	8.225	40,319
2024-06-25	9.180	9.240	9.150	9.210	8.316	43,620
2024-06-24	9.340	9.340	9.170	9.180	8.289	50,671
2024-06-21	9.350	9.400	9.260	9.300	8.397	46,246
2024-06-20	9.450	9.450	9.260	9.360	8.451	40,103
2024-06-19	9.280	9.420	9.240	9.270	8.370	25,665
2024-06-18	9.200	9.360	9.200	9.270	8.370	41,133
2024-06-17	9.150	9.230	9.110	9.200	8.307	46,267
2024-06-14	9.320	9.330	9.090	9.150	8.262	47,891

← NewerPage 10 of 22 · 1,284 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.