Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	9.420	9.520	9.410	9.440	8.347	32,740
2024-03-15	9.380	9.470	9.380	9.420	8.329	51,630
2024-03-14	9.480	9.480	9.350	9.350	8.268	27,582
2024-03-13	9.430	9.480	9.420	9.440	8.347	14,073
2024-03-12	9.480	9.500	9.430	9.430	8.338	28,391
2024-03-11	9.480	9.480	9.360	9.480	8.383	20,863
2024-03-08	9.480	9.490	9.370	9.380	8.294	18,660
2024-03-07	9.400	9.510	9.380	9.450	8.356	49,363
2024-03-06	9.430	9.450	9.390	9.390	8.303	24,031
2024-03-05	9.400	9.420	9.360	9.400	8.312	17,174
2024-03-04	9.410	9.440	9.330	9.400	8.312	36,726
2024-03-01	9.440	9.510	9.410	9.440	8.347	14,086
2024-02-29	9.290	9.520	9.250	9.440	8.347	106,202
2024-02-28	9.490	9.490	9.280	9.290	8.215	64,188
2024-02-27	9.600	9.600	9.460	9.510	8.409	26,385
2024-02-26	9.740	9.740	9.500	9.600	8.489	65,542
2024-02-23	9.330	9.740	9.330	9.740	8.612	235,275
2024-02-22	9.490	9.490	9.380	9.410	8.321	22,682
2024-02-21	9.450	9.490	9.390	9.390	8.303	39,826
2024-02-20	9.440	9.480	9.390	9.400	8.312	32,714
2024-02-19	9.390	9.490	9.380	9.440	8.347	87,485
2024-02-16	9.300	9.390	9.210	9.380	8.294	43,955
2024-02-15	9.350	9.350	9.220	9.260	8.188	45,183
2024-02-14	9.100	9.300	9.100	9.220	8.153	30,487
2024-02-13	9.270	9.290	9.200	9.290	8.215	35,845
2024-02-12	9.110	9.250	9.110	9.240	8.170	50,213
2024-02-09	9.140	9.190	9.110	9.150	8.091	45,167
2024-02-08	9.240	9.390	9.140	9.140	8.082	71,938
2024-02-07	9.150	9.360	9.150	9.360	8.276	99,973
2024-02-06	9.200	9.240	9.030	9.180	8.117	74,688
2024-02-05	9.400	9.400	9.070	9.150	8.091	55,956
2024-02-02	9.490	9.490	9.080	9.100	8.047	129,974
2024-02-01	9.350	9.470	9.350	9.420	8.329	45,140
2024-01-31	9.360	9.510	9.360	9.450	8.356	129,753
2024-01-30	9.410	9.500	9.370	9.410	8.321	42,967
2024-01-29	9.370	9.430	9.310	9.410	8.321	80,163
2024-01-26	9.260	9.350	9.230	9.350	8.268	54,664
2024-01-25	9.420	9.420	9.250	9.290	8.215	53,299
2024-01-24	9.450	9.450	9.320	9.330	8.250	32,009
2024-01-23	9.440	9.480	9.300	9.390	8.303	46,273
2024-01-22	9.160	9.440	9.110	9.400	8.312	134,105
2024-01-19	9.120	9.150	9.050	9.100	8.047	32,962
2024-01-18	9.100	9.120	9.020	9.060	8.011	45,482
2024-01-17	9.100	9.100	9.040	9.080	8.029	60,026
2024-01-16	9.130	9.150	9.100	9.120	8.064	37,660
2024-01-15	9.120	9.150	9.100	9.150	8.091	22,034
2024-01-12	9.140	9.140	9.090	9.110	8.055	18,165
2024-01-11	9.130	9.150	9.060	9.070	8.020	31,641
2024-01-10	9.140	9.160	9.100	9.130	8.073	26,885
2024-01-09	9.150	9.150	9.070	9.100	8.047	24,054
2024-01-08	9.170	9.170	9.090	9.110	8.055	28,083
2024-01-05	9.200	9.200	9.100	9.170	8.108	46,099
2024-01-04	9.100	9.210	9.100	9.210	8.144	31,502
2024-01-03	9.200	9.200	9.080	9.100	8.047	67,606
2024-01-02	9.250	9.250	9.140	9.210	8.144	48,070
2023-12-29	9.120	9.230	9.120	9.140	8.082	38,931
2023-12-28	9.240	9.240	9.130	9.170	8.108	31,160
2023-12-27	9.150	9.220	9.140	9.180	8.117	73,653
2023-12-22	9.110	9.170	9.070	9.170	8.108	47,749
2023-12-21	9.100	9.160	9.080	9.140	8.082	67,520

← NewerPage 12 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.