Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	10.200	10.200	9.980	10.000	8.590	46,104
2023-04-06	10.040	10.160	9.990	10.140	8.711	73,456
2023-04-05	10.160	10.160	9.930	9.990	8.582	43,703
2023-04-04	10.120	10.120	9.930	9.950	8.547	69,659
2023-04-03	10.000	10.160	10.000	10.080	8.659	43,399
2023-03-31	10.040	10.040	9.970	10.000	8.590	37,360
2023-03-30	9.990	10.060	9.920	10.040	8.625	100,141
2023-03-29	9.990	9.990	9.930	9.950	8.547	28,732
2023-03-28	9.920	9.970	9.870	9.940	8.539	65,799
2023-03-27	9.900	9.920	9.870	9.910	8.513	34,807
2023-03-24	9.890	9.890	9.820	9.870	8.479	42,790
2023-03-23	9.840	9.950	9.840	9.940	8.539	46,583
2023-03-22	9.750	9.850	9.750	9.850	8.462	47,530
2023-03-21	9.600	9.810	9.600	9.780	8.401	43,642
2023-03-20	9.600	9.650	9.550	9.630	8.273	57,473
2023-03-17	9.740	9.770	9.610	9.680	8.316	68,284
2023-03-16	9.710	9.790	9.640	9.760	8.384	66,982
2023-03-15	9.840	9.840	9.690	9.750	8.376	78,344
2023-03-14	9.660	9.820	9.600	9.790	8.410	47,358
2023-03-13	9.830	9.830	9.640	9.660	8.298	48,567
2023-03-10	9.800	9.840	9.780	9.830	8.444	33,902
2023-03-09	9.850	9.860	9.780	9.860	8.470	69,023
2023-03-08	9.800	9.870	9.750	9.870	8.479	93,319
2023-03-07	9.870	9.880	9.800	9.800	8.419	41,078
2023-03-06	9.830	9.880	9.750	9.880	8.487	109,733
2023-03-03	9.800	9.830	9.690	9.830	8.444	130,066
2023-03-02	9.740	9.790	9.700	9.730	8.359	25,364
2023-03-01	9.800	9.820	9.740	9.780	8.401	47,776
2023-02-28	9.730	9.820	9.730	9.770	8.393	110,728
2023-02-27	9.690	9.730	9.580	9.720	8.350	50,063
2023-02-24	9.700	9.740	9.580	9.580	8.230	73,283
2023-02-23	9.560	9.670	9.560	9.630	8.273	25,631
2023-02-22	9.670	9.670	9.560	9.610	8.255	43,105
2023-02-21	9.700	9.700	9.560	9.650	8.290	81,335
2023-02-20	9.660	9.710	9.620	9.640	8.281	62,143
2023-02-17	9.520	9.610	9.520	9.590	8.238	38,608
2023-02-16	9.480	9.610	9.440	9.580	8.230	87,043
2023-02-15	9.490	9.490	9.350	9.470	8.135	49,618
2023-02-14	9.420	9.460	9.360	9.410	8.084	45,028
2023-02-13	9.390	9.480	9.390	9.450	8.118	45,007
2023-02-10	9.380	9.450	9.320	9.380	8.058	51,388
2023-02-09	9.460	9.460	9.320	9.380	8.058	69,203
2023-02-08	9.380	9.480	9.360	9.360	8.041	63,189
2023-02-07	9.350	9.430	9.330	9.360	8.041	47,647
2023-02-06	9.250	9.410	9.250	9.400	8.075	90,998
2023-02-03	9.220	9.270	9.200	9.240	7.938	38,242
2023-02-02	9.310	9.340	9.160	9.220	7.920	94,990
2023-02-01	9.100	9.330	9.080	9.300	7.989	194,839
2023-01-31	8.980	9.090	8.910	9.090	7.809	154,041
2023-01-30	8.860	8.980	8.860	8.950	7.688	89,264
2023-01-27	8.880	8.940	8.840	8.920	7.663	34,525
2023-01-26	8.870	8.950	8.840	8.860	7.611	54,555
2023-01-25	8.870	8.900	8.820	8.870	7.620	42,482
2023-01-24	8.880	8.900	8.820	8.870	7.620	39,837
2023-01-23	8.810	8.880	8.780	8.880	7.628	31,046
2023-01-20	8.810	8.860	8.810	8.820	7.577	37,094
2023-01-19	8.900	8.900	8.810	8.820	7.577	57,961
2023-01-18	8.900	8.990	8.890	8.950	7.688	113,891
2023-01-17	8.830	8.900	8.820	8.890	7.637	93,159
2023-01-16	8.900	8.900	8.830	8.830	7.585	43,751

← NewerPage 16 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.