Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	10.380	10.500	10.380	10.400	8.842	28,147
2022-07-28	10.300	10.360	10.200	10.340	8.791	54,060
2022-07-27	10.240	10.300	10.200	10.240	8.706	37,955
2022-07-26	10.200	10.280	10.120	10.240	8.706	44,660
2022-07-25	10.000	10.180	10.000	10.180	8.655	24,816
2022-07-22	10.120	10.120	9.940	10.080	8.570	34,944
2022-07-21	10.060	10.160	9.970	10.000	8.502	101,211
2022-07-20	10.020	10.240	10.020	10.080	8.570	32,508
2022-07-19	10.180	10.240	10.120	10.200	8.672	21,460
2022-07-18	10.000	10.280	10.000	10.200	8.672	44,747
2022-07-15	10.120	10.240	10.120	10.220	8.689	40,789
2022-07-14	10.020	10.080	9.930	10.080	8.570	54,874
2022-07-13	10.040	10.200	10.040	10.040	8.536	44,633
2022-07-12	10.160	10.180	10.100	10.160	8.638	26,257
2022-07-11	10.100	10.200	10.000	10.160	8.638	24,809
2022-07-08	10.120	10.240	10.100	10.180	8.655	30,561
2022-07-07	10.380	10.380	10.100	10.140	8.621	64,201
2022-07-06	10.060	10.200	10.000	10.120	8.604	55,536
2022-07-05	10.620	10.620	10.080	10.080	8.570	51,402
2022-07-04	10.440	10.560	10.400	10.400	8.842	44,822
2022-07-01	10.560	10.560	10.420	10.460	8.893	29,341
2022-06-30	10.640	10.640	10.500	10.560	8.978	52,533
2022-06-29	10.640	10.640	10.440	10.560	8.978	74,004
2022-06-28	10.460	10.660	10.460	10.620	9.029	84,916
2022-06-27	10.480	10.580	10.420	10.460	8.893	66,519
2022-06-24	10.400	10.480	10.340	10.440	8.876	53,520
2022-06-23	10.400	10.400	10.220	10.320	8.774	65,711
2022-06-22	10.240	10.360	10.160	10.320	8.774	101,211
2022-06-21	10.240	10.340	10.240	10.280	8.740	64,779
2022-06-20	10.300	10.380	10.140	10.300	8.757	121,707
2022-06-17	10.080	10.320	10.040	10.300	8.757	94,200
2022-06-16	10.360	10.360	10.060	10.080	8.570	64,100
2022-06-15	10.100	10.320	10.100	10.280	8.740	64,142
2022-06-14	10.120	10.340	10.100	10.140	8.621	90,215
2022-06-13	10.280	10.320	10.060	10.200	8.672	89,106
2022-06-10	10.500	10.500	10.060	10.300	8.757	156,696
2022-06-09	10.540	10.540	10.340	10.520	8.944	58,313
2022-06-08	10.420	10.540	10.420	10.440	8.876	33,801
2022-06-07	10.300	10.540	10.300	10.540	8.961	55,816
2022-06-06	10.220	10.480	10.220	10.420	8.859	44,280
2022-06-03	10.500	10.560	10.340	10.420	8.859	49,620
2022-06-02	10.320	10.460	10.200	10.380	8.825	117,883
2022-06-01	10.500	10.500	10.300	10.300	8.757	52,990
2022-05-31	10.440	10.500	10.360	10.500	8.927	66,892
2022-05-30	10.520	10.520	10.340	10.440	8.876	32,047
2022-05-27	10.300	10.540	10.300	10.500	8.927	159,340
2022-05-26	10.100	10.340	10.100	10.320	8.774	24,496
2022-05-25	10.120	10.340	10.120	10.240	8.706	71,811
2022-05-24	10.140	10.180	10.060	10.140	8.621	40,512
2022-05-23	9.970	10.120	9.950	10.120	8.604	35,374
2022-05-20	10.000	10.000	9.900	9.950	8.459	40,742
2022-05-19	9.980	9.990	9.870	9.880	8.400	56,492
2022-05-18	10.140	10.260	9.980	9.980	8.485	38,635
2022-05-17	10.000	10.140	9.990	10.140	8.621	36,062
2022-05-16	10.040	10.040	9.920	9.980	8.485	48,783
2022-05-13	9.880	10.100	9.880	10.080	8.570	45,909
2022-05-12	10.160	10.160	9.810	9.860	8.383	131,318
2022-05-11	10.300	10.300	10.100	10.180	8.655	43,421
2022-05-10	10.280	10.420	10.240	10.300	8.587	63,046
2022-05-09	10.440	10.440	10.160	10.220	8.520	50,935

← NewerPage 19 of 22 · 1,281 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.