Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.420	6.460	6.390	6.440	6.440	154,329
2026-07-23	6.580	6.580	6.400	6.400	6.400	273,115
2026-07-22	6.540	6.640	6.510	6.580	6.580	152,432
2026-07-21	6.560	6.560	6.480	6.530	6.530	125,916
2026-07-20	6.550	6.570	6.490	6.530	6.530	128,878
2026-07-17	6.460	6.570	6.460	6.550	6.550	295,768
2026-07-16	6.400	6.480	6.360	6.480	6.480	180,003
2026-07-15	6.370	6.420	6.330	6.390	6.390	175,566
2026-07-14	6.380	6.380	6.320	6.380	6.380	105,025
2026-07-13	6.300	6.410	6.280	6.370	6.370	135,289
2026-07-10	6.340	6.380	6.300	6.330	6.330	140,923
2026-07-09	6.340	6.370	6.280	6.360	6.360	177,682
2026-07-08	6.350	6.380	6.320	6.320	6.320	139,518
2026-07-07	6.350	6.450	6.350	6.430	6.430	141,439
2026-07-06	6.500	6.510	6.330	6.350	6.350	176,375
2026-07-03	6.560	6.600	6.500	6.500	6.500	133,339
2026-07-02	6.430	6.590	6.410	6.550	6.550	160,393
2026-07-01	6.400	6.430	6.350	6.400	6.400	189,740
2026-06-30	6.470	6.470	6.390	6.390	6.390	179,566
2026-06-29	6.500	6.500	6.420	6.450	6.450	214,810
2026-06-26	6.380	6.490	6.380	6.470	6.470	132,125
2026-06-25	6.420	6.440	6.340	6.400	6.400	190,956
2026-06-24	6.450	6.450	6.290	6.360	6.360	170,662
2026-06-23	6.480	6.480	6.410	6.420	6.420	165,194
2026-06-22	6.550	6.550	6.460	6.500	6.500	146,157
2026-06-19	6.600	6.600	6.520	6.520	6.520	90,416
2026-06-18	6.640	6.640	6.520	6.580	6.580	121,800
2026-06-17	6.540	6.640	6.540	6.610	6.610	155,487
2026-06-16	6.610	6.620	6.520	6.620	6.620	162,605
2026-06-15	6.630	6.640	6.530	6.570	6.570	150,382
2026-06-12	6.650	6.660	6.420	6.570	6.570	277,322
2026-06-11	6.630	6.680	6.590	6.590	6.590	193,243
2026-06-10	6.590	6.760	6.580	6.650	6.650	367,044
2026-06-09	6.520	6.600	6.480	6.510	6.510	154,011
2026-06-08	6.430	6.570	6.410	6.510	6.510	150,112
2026-06-05	6.370	6.500	6.370	6.470	6.470	149,786
2026-06-04	6.420	6.420	6.350	6.380	6.380	138,425
2026-06-03	6.450	6.450	6.380	6.400	6.400	117,882
2026-06-02	6.430	6.480	6.310	6.420	6.420	201,175
2026-06-01	6.660	6.660	6.380	6.410	6.410	226,938
2026-05-29	6.720	6.730	6.540	6.540	6.540	376,409
2026-05-28	6.680	6.710	6.630	6.690	6.690	158,768
2026-05-27	6.600	6.710	6.580	6.680	6.680	280,569
2026-05-26	6.640	6.680	6.560	6.600	6.600	194,024
2026-05-25	6.640	6.760	6.640	6.660	6.660	467,864
2026-05-22	6.660	6.700	6.580	6.600	6.600	739,296
2026-05-21	6.980	7.070	6.950	6.970	6.620	717,199
2026-05-20	6.940	6.980	6.850	6.960	6.611	488,709
2026-05-19	6.960	7.050	6.890	6.910	6.563	434,691
2026-05-18	6.950	7.020	6.870	6.940	6.592	427,742
2026-05-15	7.060	7.100	6.980	6.980	6.630	238,940
2026-05-14	7.090	7.130	7.060	7.060	6.706	191,343
2026-05-13	7.140	7.140	7.040	7.040	6.687	156,171
2026-05-12	7.100	7.150	7.040	7.060	6.706	154,837
2026-05-11	7.000	7.160	7.000	7.090	6.734	217,172
2026-05-08	7.000	7.060	6.960	7.000	6.649	188,622
2026-05-07	7.060	7.100	7.010	7.030	6.677	303,957
2026-05-06	6.750	7.080	6.730	7.060	6.706	556,936
2026-05-05	6.460	6.730	6.450	6.730	6.392	299,766
2026-05-04	6.450	6.520	6.400	6.400	6.079	161,902

← NewerPage 2 of 22 · 1,283 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.