Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	8.900	8.900	8.830	8.830	7.585	43,751
2023-01-13	8.900	8.920	8.840	8.840	7.594	79,103
2023-01-12	8.890	8.930	8.840	8.840	7.594	66,980
2023-01-11	8.960	8.970	8.850	8.860	7.611	60,637
2023-01-10	8.860	8.940	8.810	8.920	7.663	138,415
2023-01-09	8.880	8.920	8.810	8.870	7.620	107,566
2023-01-06	8.780	8.870	8.760	8.780	7.542	48,235
2023-01-05	8.800	8.880	8.800	8.800	7.560	68,900
2023-01-04	8.900	8.910	8.820	8.860	7.611	63,900
2023-01-03	8.930	8.930	8.830	8.860	7.611	86,974
2023-01-02	8.820	8.920	8.740	8.880	7.628	67,791
2022-12-30	8.860	8.860	8.720	8.720	7.491	58,876
2022-12-29	8.750	8.880	8.700	8.860	7.611	100,693
2022-12-28	8.660	8.730	8.660	8.730	7.499	78,980
2022-12-27	8.700	8.770	8.660	8.680	7.457	77,013
2022-12-23	8.650	8.710	8.600	8.700	7.474	59,688
2022-12-22	8.620	8.640	8.570	8.600	7.388	52,087
2022-12-21	8.600	8.620	8.510	8.590	7.379	105,834
2022-12-20	8.680	8.680	8.500	8.580	7.371	87,029
2022-12-19	8.670	8.670	8.550	8.610	7.396	106,595
2022-12-16	8.700	8.700	8.510	8.700	7.396	194,986
2022-12-15	8.780	8.780	8.620	8.630	7.337	150,020
2022-12-14	8.850	8.850	8.720	8.740	7.430	164,494
2022-12-13	8.800	8.880	8.780	8.810	7.490	55,617
2022-12-12	8.850	8.910	8.780	8.820	7.498	96,629
2022-12-09	8.840	8.890	8.790	8.870	7.541	150,783
2022-12-08	8.830	8.840	8.780	8.830	7.507	53,743
2022-12-07	8.810	8.880	8.810	8.820	7.498	54,031
2022-12-06	8.960	8.960	8.820	8.840	7.515	87,553
2022-12-05	8.960	8.960	8.850	8.900	7.566	93,440
2022-12-02	8.950	8.960	8.870	8.920	7.583	125,378
2022-12-01	8.970	9.000	8.860	8.950	7.609	136,778
2022-11-30	9.080	9.080	8.910	8.910	7.575	273,347
2022-11-29	9.010	9.080	8.970	9.080	7.719	151,352
2022-11-28	9.000	9.020	8.940	9.000	7.651	92,468
2022-11-25	8.900	9.040	8.850	9.040	7.685	221,318
2022-11-24	8.900	8.900	8.830	8.850	7.524	105,603
2022-11-23	8.880	8.940	8.810	8.900	7.566	154,194
2022-11-22	8.750	8.870	8.750	8.830	7.507	175,032
2022-11-21	8.710	8.800	8.680	8.750	7.439	107,694
2022-11-18	8.730	8.790	8.700	8.700	7.396	89,543
2022-11-17	8.820	8.820	8.700	8.710	7.405	163,851
2022-11-16	8.890	8.890	8.730	8.730	7.422	263,098
2022-11-15	8.870	8.890	8.800	8.870	7.541	145,757
2022-11-14	8.830	8.870	8.760	8.850	7.524	164,385
2022-11-11	8.950	8.980	8.820	8.820	7.498	202,339
2022-11-10	8.900	8.940	8.810	8.900	7.566	345,333
2022-11-09	8.910	8.940	8.790	8.870	7.541	244,869
2022-11-08	9.200	9.200	8.750	8.880	7.549	978,743
2022-11-07	9.470	9.470	9.270	9.340	7.940	64,265
2022-11-04	9.310	9.370	9.270	9.300	7.906	103,291
2022-11-03	9.450	9.500	9.250	9.320	7.923	98,483
2022-11-02	9.700	9.830	9.430	9.430	8.017	128,872
2022-11-01	9.890	9.910	9.780	9.780	8.315	84,210
2022-10-31	9.790	9.910	9.620	9.780	8.315	118,923
2022-10-28	9.800	9.800	9.590	9.630	8.187	67,702
2022-10-27	9.930	9.930	9.600	9.680	8.230	63,861
2022-10-26	9.670	9.940	9.590	9.940	8.451	149,277
2022-10-25	9.200	9.680	9.200	9.640	8.196	82,137
2022-10-24	9.200	9.280	9.120	9.260	7.872	72,567

← NewerPage 17 of 22 · 1,285 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.