Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	9.780	9.790	9.700	9.790	8.573	30,622
2023-07-04	9.700	9.730	9.670	9.710	8.503	22,367
2023-07-03	9.650	9.690	9.620	9.680	8.477	24,781
2023-06-30	9.630	9.680	9.560	9.670	8.468	58,514
2023-06-29	9.570	9.800	9.540	9.630	8.433	102,983
2023-06-28	9.640	9.640	9.480	9.560	8.372	33,426
2023-06-27	9.730	9.730	9.440	9.530	8.345	62,134
2023-06-26	9.510	9.630	9.490	9.630	8.433	42,447
2023-06-23	9.680	9.680	9.430	9.560	8.372	64,407
2023-06-22	9.750	9.750	9.640	9.660	8.459	34,280
2023-06-21	9.900	9.940	9.720	9.780	8.564	46,789
2023-06-20	9.900	9.990	9.900	9.970	8.731	61,800
2023-06-19	10.020	10.020	9.930	10.000	8.757	22,418
2023-06-16	9.950	10.040	9.950	10.040	8.792	57,924
2023-06-15	9.940	10.000	9.930	9.990	8.748	31,123
2023-06-14	9.850	9.990	9.850	9.930	8.696	49,419
2023-06-13	9.900	9.900	9.830	9.850	8.626	63,931
2023-06-12	9.870	9.900	9.830	9.890	8.661	33,023
2023-06-09	9.900	9.900	9.760	9.860	8.634	36,308
2023-06-08	9.800	9.810	9.740	9.810	8.591	32,941
2023-06-07	9.810	9.810	9.670	9.740	8.529	32,311
2023-06-06	9.780	9.780	9.680	9.780	8.564	24,442
2023-06-05	10.000	10.020	9.710	9.710	8.503	88,056
2023-06-02	9.620	9.900	9.620	9.880	8.652	49,966
2023-06-01	9.880	9.900	9.770	9.880	8.652	80,586
2023-05-31	10.100	10.100	9.630	9.840	8.617	206,625
2023-05-30	10.000	10.060	9.940	9.960	8.722	17,191
2023-05-29	10.060	10.100	9.980	10.100	8.844	17,688
2023-05-26	10.220	10.220	9.980	10.140	8.880	33,039
2023-05-25	10.300	10.300	9.940	10.000	8.757	25,133
2023-05-24	10.220	10.300	10.060	10.200	8.932	52,864
2023-05-23	10.260	10.260	10.140	10.180	8.915	47,553
2023-05-22	10.000	10.180	9.990	10.180	8.915	46,584
2023-05-19	9.960	10.060	9.890	10.060	8.809	26,160
2023-05-18	10.040	10.100	9.960	9.980	8.739	27,173
2023-05-17	10.060	10.100	9.990	10.080	8.827	31,229
2023-05-16	10.000	10.080	9.960	10.060	8.809	17,889
2023-05-15	9.930	10.080	9.890	10.080	8.827	31,293
2023-05-12	10.260	10.260	9.940	9.950	8.713	39,843
2023-05-11	10.260	10.520	10.140	10.200	8.932	27,585
2023-05-10	10.620	10.620	10.400	10.520	9.037	52,483
2023-05-09	10.600	10.620	10.460	10.560	9.072	51,561
2023-05-08	10.340	10.560	10.280	10.560	9.072	157,573
2023-05-05	10.220	10.340	10.160	10.340	8.883	37,451
2023-05-04	10.140	10.180	10.040	10.180	8.745	69,859
2023-05-03	10.220	10.280	10.140	10.140	8.711	62,861
2023-05-02	10.240	10.280	10.160	10.220	8.779	55,938
2023-04-28	10.240	10.320	10.080	10.240	8.797	85,084
2023-04-27	10.160	10.260	10.040	10.200	8.762	41,910
2023-04-26	10.200	10.320	10.120	10.160	8.728	40,234
2023-04-25	10.200	10.360	10.120	10.280	8.831	84,240
2023-04-24	10.180	10.180	10.120	10.120	8.694	25,248
2023-04-21	10.220	10.240	10.100	10.160	8.728	36,091
2023-04-20	10.160	10.200	10.100	10.200	8.762	51,298
2023-04-19	10.100	10.220	10.060	10.200	8.762	35,120
2023-04-18	10.040	10.160	10.020	10.120	8.694	38,641
2023-04-17	10.120	10.120	9.980	10.040	8.625	25,089
2023-04-14	10.040	10.080	9.950	10.000	8.590	36,444
2023-04-13	10.140	10.180	10.040	10.040	8.625	26,014
2023-04-12	10.000	10.180	10.000	10.120	8.694	35,772

← NewerPage 15 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.