Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.360	10.440	10.220	10.300	8.587	45,167
2022-05-05	10.300	10.540	10.180	10.300	8.587	223,756
2022-05-04	9.990	10.520	9.980	10.460	8.720	312,245
2022-05-03	9.930	9.940	9.760	9.810	8.178	34,704
2022-05-02	9.930	9.930	9.660	9.790	8.161	62,616
2022-04-29	9.940	9.940	9.790	9.860	8.220	48,379
2022-04-28	9.660	9.920	9.650	9.820	8.186	49,103
2022-04-27	9.760	9.800	9.620	9.630	8.028	73,823
2022-04-26	9.860	9.860	9.740	9.800	8.170	35,715
2022-04-25	9.940	9.940	9.750	9.760	8.136	44,071
2022-04-22	9.960	9.970	9.860	9.860	8.220	63,548
2022-04-21	9.960	10.020	9.900	9.960	8.303	45,144
2022-04-20	9.960	9.990	9.950	9.990	8.328	16,567
2022-04-19	10.020	10.020	9.930	10.000	8.336	42,390
2022-04-14	9.980	10.020	9.940	9.980	8.320	39,103
2022-04-13	10.060	10.100	9.950	9.990	8.328	71,657
2022-04-12	10.000	10.060	9.940	10.020	8.353	36,040
2022-04-11	9.970	10.040	9.950	9.990	8.328	41,739
2022-04-08	10.060	10.060	9.900	10.000	8.336	66,210
2022-04-07	10.100	10.100	9.950	10.000	8.336	47,529
2022-04-06	10.120	10.120	9.950	10.000	8.336	30,387
2022-04-05	10.020	10.100	9.950	10.100	8.420	61,037
2022-04-04	9.970	10.060	9.910	9.990	8.328	58,071
2022-04-01	10.060	10.080	9.950	10.000	8.336	42,242
2022-03-31	10.000	10.240	10.000	10.060	8.387	96,578
2022-03-30	10.000	10.020	9.950	10.020	8.353	52,317
2022-03-29	10.000	10.060	9.860	10.060	8.387	75,923
2022-03-28	10.100	10.120	9.910	9.910	8.261	66,871
2022-03-25	9.990	10.080	9.890	10.020	8.353	90,923
2022-03-24	9.980	9.980	9.860	9.950	8.295	45,419
2022-03-23	10.000	10.080	9.860	9.990	8.328	48,208
2022-03-22	9.900	10.100	9.900	10.100	8.420	105,929
2022-03-21	9.970	9.970	9.790	9.890	8.245	44,028
2022-03-18	9.900	9.920	9.760	9.850	8.211	98,682
2022-03-17	9.890	9.990	9.790	9.900	8.253	52,009
2022-03-16	9.990	10.120	9.860	9.900	8.253	76,032
2022-03-15	10.360	10.360	9.850	9.850	8.211	139,165
2022-03-14	9.980	10.340	9.850	10.260	8.553	106,794
2022-03-11	9.460	9.970	9.420	9.970	8.311	217,456
2022-03-10	9.400	9.540	9.300	9.410	7.845	141,873
2022-03-09	9.440	9.470	9.280	9.400	7.836	140,788
2022-03-08	9.370	9.590	9.290	9.290	7.745	108,217
2022-03-07	9.800	9.800	9.180	9.380	7.820	263,049
2022-03-04	9.800	10.020	9.650	9.650	8.045	89,613
2022-03-03	9.600	10.180	9.510	9.950	8.295	236,126
2022-03-02	9.700	9.700	9.230	9.470	7.895	270,484
2022-03-01	9.700	9.700	9.490	9.520	7.936	289,109
2022-02-28	9.670	9.880	9.600	9.640	8.036	173,775
2022-02-25	10.000	10.020	9.750	9.800	8.170	147,321
2022-02-24	9.850	10.020	9.540	9.910	8.261	131,134
2022-02-23	10.040	10.180	10.020	10.040	8.370	46,868
2022-02-22	10.020	10.240	10.020	10.040	8.370	52,986
2022-02-21	10.300	10.300	10.040	10.080	8.403	46,072
2022-02-18	10.260	10.260	10.160	10.200	8.503	13,581
2022-02-17	10.140	10.300	10.080	10.200	8.503	38,097
2022-02-16	10.340	10.340	10.100	10.100	8.420	21,020
2022-02-15	10.160	10.260	10.100	10.220	8.520	26,001
2022-02-14	10.180	10.240	10.040	10.240	8.537	18,175
2022-02-11	10.120	10.280	10.120	10.260	8.553	30,187
2022-02-10	10.400	10.400	10.180	10.180	8.487	16,153

← NewerPage 20 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.