Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	9.520	9.520	9.290	9.290	8.388	51,695
2024-06-12	9.500	9.610	9.500	9.520	8.596	29,560
2024-06-11	9.500	9.660	9.500	9.600	8.668	40,792
2024-06-10	9.520	9.610	9.490	9.580	8.650	44,023
2024-06-07	9.600	9.660	9.550	9.580	8.650	28,056
2024-06-06	9.520	9.680	9.520	9.650	8.713	27,639
2024-06-05	9.630	9.700	9.540	9.610	8.677	39,157
2024-06-04	9.620	9.650	9.560	9.620	8.686	46,126
2024-06-03	9.650	9.650	9.550	9.580	8.650	23,444
2024-05-31	9.650	9.650	9.510	9.580	8.650	74,151
2024-05-30	9.640	9.650	9.520	9.640	8.704	33,798
2024-05-29	9.640	9.640	9.520	9.530	8.605	13,914
2024-05-28	9.700	9.700	9.570	9.570	8.641	26,158
2024-05-27	9.540	9.700	9.540	9.690	8.749	85,193
2024-05-24	9.600	9.600	9.470	9.540	8.614	77,572
2024-05-23	9.560	9.610	9.550	9.570	8.641	48,337
2024-05-22	9.500	9.590	9.440	9.560	8.632	77,925
2024-05-21	9.560	9.560	9.400	9.460	8.541	42,798
2024-05-20	9.620	9.620	9.460	9.460	8.541	61,602
2024-05-17	9.700	9.700	9.600	9.670	8.551	116,614
2024-05-16	9.640	9.720	9.630	9.700	8.577	99,043
2024-05-15	9.650	9.710	9.630	9.680	8.559	55,702
2024-05-14	9.620	9.740	9.610	9.620	8.506	89,583
2024-05-13	9.700	9.750	9.540	9.640	8.524	167,886
2024-05-10	9.500	9.770	9.500	9.730	8.604	137,252
2024-05-09	9.820	9.950	9.720	9.940	8.789	82,709
2024-05-08	9.720	9.750	9.660	9.750	8.621	27,028
2024-05-07	9.680	9.750	9.630	9.700	8.577	48,132
2024-05-06	9.680	9.680	9.590	9.600	8.489	14,233
2024-05-03	9.480	9.590	9.480	9.590	8.480	20,405
2024-05-02	9.580	9.690	9.530	9.540	8.436	25,673
2024-04-30	9.850	9.850	9.560	9.580	8.471	51,501
2024-04-29	9.650	9.780	9.640	9.760	8.630	87,683
2024-04-26	9.820	9.820	9.650	9.700	8.577	31,216
2024-04-25	9.690	9.710	9.600	9.640	8.524	22,350
2024-04-24	9.740	9.800	9.660	9.720	8.595	40,721
2024-04-23	9.740	9.840	9.710	9.710	8.586	58,683
2024-04-22	9.740	9.800	9.690	9.720	8.595	34,159
2024-04-19	9.630	9.720	9.580	9.710	8.586	19,612
2024-04-18	9.700	9.700	9.660	9.690	8.568	15,521
2024-04-17	9.680	9.730	9.620	9.670	8.551	10,803
2024-04-16	9.730	9.730	9.610	9.670	8.551	22,479
2024-04-15	9.720	9.800	9.710	9.730	8.604	16,696
2024-04-12	9.770	9.830	9.720	9.720	8.595	21,014
2024-04-11	9.780	9.870	9.780	9.800	8.665	24,208
2024-04-10	9.770	9.870	9.770	9.810	8.674	41,693
2024-04-09	9.760	9.860	9.710	9.770	8.639	29,207
2024-04-08	9.820	9.870	9.750	9.840	8.701	39,344
2024-04-05	9.950	9.950	9.810	9.820	8.683	31,526
2024-04-04	10.000	10.020	9.970	9.970	8.816	28,216
2024-04-03	9.990	10.040	9.940	10.000	8.842	26,970
2024-04-02	9.890	10.080	9.890	10.080	8.913	59,927
2024-03-28	9.890	9.920	9.830	9.830	8.692	35,748
2024-03-27	9.800	9.920	9.790	9.870	8.727	28,744
2024-03-26	9.560	9.810	9.560	9.800	8.665	73,788
2024-03-25	9.550	9.580	9.470	9.550	8.444	16,661
2024-03-22	9.580	9.600	9.490	9.520	8.418	37,197
2024-03-21	9.590	9.640	9.480	9.560	8.453	58,358
2024-03-20	9.470	9.550	9.430	9.510	8.409	29,122
2024-03-19	9.480	9.480	9.390	9.430	8.338	18,228

← NewerPage 11 of 22 · 1,281 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.