Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	9.650	9.700	9.650	9.650	8.450	11,272
2023-09-26	9.600	9.710	9.600	9.640	8.442	9,078
2023-09-25	9.770	9.770	9.630	9.670	8.468	28,482
2023-09-22	9.790	9.800	9.660	9.700	8.494	36,406
2023-09-21	9.900	9.900	9.770	9.800	8.582	74,103
2023-09-20	9.950	9.950	9.800	9.900	8.669	17,082
2023-09-19	9.850	9.940	9.800	9.800	8.582	55,280
2023-09-18	10.000	10.000	9.850	9.850	8.626	22,028
2023-09-15	9.950	10.020	9.910	9.910	8.678	26,774
2023-09-14	9.990	10.020	9.940	10.020	8.774	18,111
2023-09-13	9.970	9.980	9.870	9.920	8.687	10,065
2023-09-12	10.000	10.000	9.970	10.000	8.757	53,862
2023-09-11	10.260	10.260	10.040	10.060	8.809	12,822
2023-09-08	10.300	10.300	9.980	10.040	8.792	29,470
2023-09-07	10.300	10.300	10.100	10.100	8.844	14,523
2023-09-06	10.160	10.280	10.160	10.260	8.985	20,890
2023-09-05	10.100	10.240	10.020	10.240	8.967	38,365
2023-09-04	10.120	10.120	10.080	10.120	8.862	12,235
2023-09-01	10.120	10.120	10.020	10.120	8.862	17,184
2023-08-31	10.080	10.120	10.000	10.120	8.862	51,407
2023-08-30	10.000	10.080	9.920	10.000	8.757	32,358
2023-08-29	10.020	10.080	9.980	10.060	8.809	24,058
2023-08-28	9.830	10.020	9.830	9.970	8.731	27,490
2023-08-25	9.730	9.880	9.730	9.830	8.608	15,475
2023-08-24	9.590	9.830	9.540	9.830	8.608	63,015
2023-08-23	9.710	9.800	9.500	9.560	8.372	136,269
2023-08-22	10.020	10.020	9.650	9.710	8.503	41,375
2023-08-21	9.850	9.850	9.720	9.720	8.512	26,105
2023-08-18	10.100	10.100	9.730	9.770	8.556	33,721
2023-08-17	9.960	10.080	9.900	9.900	8.669	19,442
2023-08-16	10.200	10.200	9.960	9.970	8.731	18,604
2023-08-15	10.060	10.080	10.000	10.080	8.827	18,732
2023-08-14	10.040	10.140	10.040	10.060	8.809	16,271
2023-08-11	10.300	10.300	10.060	10.060	8.809	23,320
2023-08-10	10.240	10.400	10.040	10.240	8.967	104,194
2023-08-09	10.200	10.260	10.100	10.140	8.880	26,001
2023-08-08	10.000	10.160	10.000	10.140	8.880	19,384
2023-08-07	10.200	10.200	10.020	10.080	8.827	17,021
2023-08-04	10.140	10.140	10.040	10.100	8.844	33,208
2023-08-03	9.990	10.260	9.990	10.120	8.862	62,238
2023-08-02	10.220	10.280	9.980	9.980	8.739	35,627
2023-08-01	10.300	10.420	10.200	10.280	9.002	40,040
2023-07-31	10.400	10.400	10.240	10.300	9.020	62,304
2023-07-28	10.400	10.460	10.340	10.360	9.072	25,699
2023-07-27	10.420	10.440	10.360	10.400	9.107	36,434
2023-07-26	10.380	10.520	10.300	10.420	9.125	53,757
2023-07-25	10.240	10.300	10.220	10.300	9.020	49,310
2023-07-24	10.160	10.240	10.160	10.240	8.967	19,130
2023-07-21	10.200	10.200	10.120	10.160	8.897	46,419
2023-07-20	10.200	10.200	10.160	10.200	8.932	10,922
2023-07-19	10.080	10.180	10.080	10.180	8.915	45,660
2023-07-18	10.140	10.160	10.120	10.160	8.897	16,022
2023-07-17	10.200	10.200	10.080	10.120	8.862	52,252
2023-07-14	9.990	10.140	9.990	10.140	8.880	58,891
2023-07-13	9.990	10.000	9.850	9.990	8.748	58,010
2023-07-12	9.910	9.980	9.780	9.940	8.704	29,342
2023-07-11	9.710	9.930	9.680	9.860	8.634	45,874
2023-07-10	9.800	9.800	9.620	9.700	8.494	42,307
2023-07-07	9.680	9.690	9.590	9.640	8.442	21,496
2023-07-06	9.800	9.800	9.670	9.670	8.468	18,338

← NewerPage 14 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.