Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	9.070	9.200	9.040	9.070	7.711	39,484
2022-10-20	9.070	9.130	9.000	9.080	7.719	26,408
2022-10-19	9.180	9.180	8.930	9.070	7.711	36,755
2022-10-18	8.940	9.020	8.860	9.020	7.668	55,741
2022-10-17	8.750	8.930	8.740	8.870	7.541	40,113
2022-10-14	8.900	8.940	8.780	8.850	7.524	106,842
2022-10-13	8.800	8.840	8.630	8.780	7.464	67,074
2022-10-12	8.900	8.900	8.660	8.770	7.456	37,433
2022-10-11	8.800	8.930	8.620	8.790	7.473	82,774
2022-10-10	8.840	8.850	8.690	8.760	7.447	78,719
2022-10-07	9.000	9.030	8.820	8.820	7.498	50,714
2022-10-06	9.290	9.290	8.940	9.020	7.668	76,193
2022-10-05	9.150	9.190	9.050	9.180	7.804	32,210
2022-10-04	9.180	9.180	9.070	9.180	7.804	72,904
2022-10-03	9.110	9.150	8.980	9.100	7.736	50,466
2022-09-30	8.970	9.110	8.890	9.100	7.736	73,001
2022-09-29	9.400	9.400	8.840	8.890	7.558	73,209
2022-09-28	9.000	9.030	8.860	8.970	7.626	58,508
2022-09-27	9.000	9.090	8.940	8.980	7.634	116,194
2022-09-26	9.280	9.280	8.930	8.950	7.609	84,797
2022-09-23	9.260	9.260	8.860	8.930	7.592	112,770
2022-09-22	9.460	9.470	9.230	9.250	7.864	62,034
2022-09-21	9.560	9.700	9.440	9.460	8.042	80,346
2022-09-20	9.850	9.850	9.550	9.560	8.128	53,036
2022-09-19	9.770	9.880	9.670	9.840	8.366	45,809
2022-09-16	9.810	9.810	9.700	9.700	8.247	50,364
2022-09-15	9.900	9.920	9.750	9.800	8.332	45,886
2022-09-14	9.990	9.990	9.820	9.840	8.366	71,991
2022-09-13	10.120	10.180	9.920	9.930	8.442	58,545
2022-09-12	9.980	10.180	9.910	10.120	8.604	57,099
2022-09-09	9.850	9.980	9.840	9.980	8.485	64,775
2022-09-08	9.820	9.890	9.820	9.860	8.383	29,886
2022-09-07	9.880	9.950	9.820	9.860	8.383	48,050
2022-09-06	9.980	10.060	9.880	9.930	8.442	41,872
2022-09-05	10.280	10.280	9.900	9.970	8.476	21,224
2022-09-02	10.100	10.100	9.920	10.040	8.536	29,174
2022-09-01	10.160	10.160	9.900	10.100	8.587	61,387
2022-08-31	10.080	10.300	10.020	10.060	8.553	54,738
2022-08-30	10.220	10.240	10.000	10.080	8.570	44,897
2022-08-29	10.300	10.320	10.200	10.240	8.706	21,846
2022-08-26	10.460	10.460	10.300	10.380	8.825	17,052
2022-08-25	10.320	10.480	10.320	10.420	8.859	27,094
2022-08-24	10.540	10.560	10.420	10.460	8.893	39,886
2022-08-23	10.540	10.540	10.380	10.480	8.910	29,619
2022-08-22	10.320	10.520	10.300	10.460	8.893	25,594
2022-08-19	10.500	10.540	10.420	10.420	8.859	20,587
2022-08-18	10.540	10.600	10.520	10.520	8.944	17,011
2022-08-17	10.580	10.640	10.500	10.600	9.012	49,553
2022-08-16	10.580	10.600	10.460	10.580	8.995	34,823
2022-08-15	10.560	10.560	10.360	10.500	8.927	67,733
2022-08-12	10.480	10.580	10.300	10.380	8.825	19,259
2022-08-11	10.400	10.500	10.400	10.440	8.876	17,360
2022-08-10	10.600	10.600	10.420	10.460	8.893	35,216
2022-08-09	10.620	10.620	10.520	10.600	9.012	23,673
2022-08-08	10.500	10.640	10.500	10.560	8.978	22,298
2022-08-05	10.680	10.700	10.580	10.640	9.046	46,051
2022-08-04	10.560	10.640	10.480	10.640	9.046	58,708
2022-08-03	10.540	10.720	10.300	10.560	8.978	149,889
2022-08-02	10.500	10.500	10.260	10.360	8.808	33,467
2022-08-01	10.500	10.560	10.400	10.480	8.910	39,141

← NewerPage 18 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.