Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	9.120	9.160	9.070	9.100	8.047	42,559
2023-12-19	9.170	9.210	9.100	9.130	8.073	65,642
2023-12-18	9.440	9.440	9.120	9.150	8.091	41,992
2023-12-15	9.340	9.430	9.300	9.320	8.161	104,264
2023-12-14	9.270	9.370	9.250	9.300	8.144	161,419
2023-12-13	9.180	9.290	9.130	9.220	8.074	151,746
2023-12-12	9.200	9.270	9.100	9.210	8.065	52,801
2023-12-11	9.200	9.350	9.150	9.250	8.100	101,731
2023-12-08	9.100	9.200	9.080	9.160	8.021	67,874
2023-12-07	9.070	9.100	9.040	9.070	7.943	42,335
2023-12-06	9.120	9.120	9.040	9.070	7.943	39,408
2023-12-05	9.130	9.130	9.040	9.080	7.951	51,901
2023-12-04	9.110	9.130	9.040	9.080	7.951	84,549
2023-12-01	9.100	9.130	9.030	9.130	7.995	58,235
2023-11-30	9.100	9.140	9.030	9.050	7.925	131,380
2023-11-29	9.120	9.140	9.100	9.100	7.969	55,027
2023-11-28	9.090	9.100	9.030	9.090	7.960	134,430
2023-11-27	9.000	9.080	8.990	9.080	7.951	172,845
2023-11-24	9.100	9.100	9.030	9.030	7.908	41,203
2023-11-23	9.130	9.140	9.030	9.050	7.925	105,597
2023-11-22	9.040	9.140	9.020	9.090	7.960	69,245
2023-11-21	9.150	9.150	8.980	9.050	7.925	169,904
2023-11-20	9.140	9.140	9.040	9.090	7.960	34,590
2023-11-17	9.130	9.180	9.060	9.070	7.943	59,903
2023-11-16	9.120	9.230	9.080	9.180	8.039	58,345
2023-11-15	9.100	9.150	9.080	9.130	7.995	38,877
2023-11-14	9.110	9.110	9.020	9.070	7.943	23,607
2023-11-13	9.030	9.120	8.970	9.030	7.908	41,190
2023-11-10	9.160	9.160	9.010	9.030	7.908	19,228
2023-11-09	9.120	9.200	9.090	9.100	7.969	19,874
2023-11-08	8.920	9.120	8.880	9.050	7.925	93,688
2023-11-07	9.100	9.100	8.920	8.950	7.837	61,471
2023-11-06	9.140	9.140	9.100	9.110	7.978	39,125
2023-11-03	9.150	9.270	9.100	9.120	7.986	136,318
2023-11-02	9.280	9.280	9.110	9.280	8.126	81,194
2023-11-01	9.190	9.190	9.100	9.110	7.978	29,920
2023-10-31	9.100	9.250	9.100	9.170	8.030	56,507
2023-10-30	9.230	9.320	9.110	9.220	8.074	35,843
2023-10-27	9.230	9.250	9.130	9.190	8.048	14,858
2023-10-26	9.000	9.290	8.900	9.150	8.013	82,266
2023-10-25	9.350	9.350	8.980	9.000	7.881	27,805
2023-10-24	9.100	9.190	9.080	9.140	8.004	21,063
2023-10-23	9.110	9.110	8.940	9.070	7.943	41,971
2023-10-20	9.180	9.200	9.100	9.100	7.969	43,882
2023-10-19	9.240	9.290	9.200	9.200	8.056	11,751
2023-10-18	9.250	9.260	9.150	9.240	8.091	38,240
2023-10-17	9.300	9.340	9.140	9.240	8.091	58,599
2023-10-16	9.360	9.390	9.310	9.350	8.188	19,320
2023-10-13	9.520	9.530	9.370	9.390	8.223	21,939
2023-10-12	9.690	9.690	9.500	9.500	8.319	13,257
2023-10-11	9.500	9.620	9.500	9.550	8.363	20,997
2023-10-10	9.590	9.630	9.350	9.520	8.337	19,378
2023-10-09	9.350	9.410	9.320	9.360	8.196	44,709
2023-10-06	9.410	9.410	9.250	9.350	8.188	17,665
2023-10-05	9.430	9.580	9.430	9.430	8.258	10,462
2023-10-04	9.610	9.640	9.370	9.370	8.205	58,027
2023-10-03	9.780	9.780	9.620	9.640	8.442	20,921
2023-10-02	9.850	9.850	9.730	9.790	8.573	19,172
2023-09-29	9.690	9.810	9.670	9.730	8.520	26,007
2023-09-28	9.760	9.760	9.590	9.640	8.442	38,662

← NewerPage 13 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.