Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.160	10.380	10.160	10.300	8.587	37,317
2022-02-08	10.260	10.340	10.140	10.280	8.570	34,537
2022-02-07	10.340	10.340	10.200	10.220	8.520	8,443
2022-02-04	10.420	10.420	10.200	10.340	8.620	31,031
2022-02-03	10.440	10.480	10.400	10.400	8.670	21,986
2022-02-02	10.560	10.560	10.340	10.500	8.753	29,503
2022-02-01	10.220	10.560	10.220	10.380	8.653	36,200
2022-01-31	10.380	10.380	10.160	10.200	8.503	32,734
2022-01-28	10.200	10.380	10.100	10.180	8.487	29,247
2022-01-27	10.060	10.280	10.060	10.140	8.453	31,967
2022-01-26	10.440	10.440	10.160	10.160	8.470	18,486
2022-01-25	10.100	10.440	10.100	10.180	8.487	42,630
2022-01-24	10.780	10.780	10.140	10.220	8.520	94,161
2022-01-21	10.680	10.740	10.460	10.560	8.803	105,753
2022-01-20	10.800	10.800	10.540	10.640	8.870	20,931
2022-01-19	10.600	10.840	10.600	10.780	8.987	63,920
2022-01-18	10.520	10.600	10.400	10.600	8.837	59,057
2022-01-17	10.560	10.580	10.460	10.520	8.770	17,331
2022-01-14	10.600	10.700	10.440	10.520	8.770	50,750
2022-01-13	10.660	10.760	10.560	10.600	8.837	35,544
2022-01-12	10.700	10.860	10.620	10.620	8.853	42,833
2022-01-11	10.740	10.760	10.560	10.560	8.803	45,326
2022-01-10	10.900	10.920	10.620	10.700	8.920	45,499
2022-01-07	11.000	11.000	10.820	10.900	9.087	30,042
2022-01-06	11.260	11.260	10.920	11.040	9.203	38,727
2022-01-05	11.260	11.320	11.100	11.300	9.420	54,865
2022-01-04	11.260	11.260	11.100	11.100	9.254	27,613
2022-01-03	11.300	11.360	11.160	11.200	9.337	26,492
2021-12-31	11.260	11.300	11.000	11.280	9.404	31,334
2021-12-30	11.140	11.200	11.020	11.120	9.270	42,541
2021-12-29	10.960	11.140	10.960	11.140	9.287	21,409
2021-12-28	11.100	11.200	11.000	11.080	9.237	29,882
2021-12-27	10.980	11.040	10.900	11.040	9.203	18,752
2021-12-24	10.720	10.980	10.720	10.980	9.153	19,084
2021-12-23	10.780	10.840	10.700	10.840	9.037	16,735
2021-12-22	10.460	10.840	10.400	10.740	8.953	70,180
2021-12-21	10.720	10.720	10.460	10.500	8.753	47,951
2021-12-20	10.920	10.920	10.460	10.500	8.753	62,764
2021-12-17	10.880	10.920	10.780	10.860	8.983	64,014
2021-12-16	11.260	11.260	10.780	10.900	9.016	75,022
2021-12-15	10.900	10.920	10.600	10.760	8.900	100,206
2021-12-14	11.000	11.160	10.860	10.860	8.983	39,624
2021-12-13	11.360	11.360	11.080	11.100	9.181	55,766
2021-12-10	11.400	11.400	11.180	11.200	9.264	30,697
2021-12-09	11.300	11.300	11.180	11.180	9.247	12,590
2021-12-08	11.200	11.380	11.200	11.260	9.313	47,415
2021-12-07	11.160	11.260	11.120	11.220	9.280	31,466
2021-12-06	11.380	11.380	10.960	11.140	9.214	33,030
2021-12-03	11.100	11.220	10.960	11.040	9.131	35,846
2021-12-02	11.040	11.200	10.980	11.160	9.231	49,338
2021-12-01	10.820	11.080	10.820	11.080	9.165	20,675
2021-11-30	10.720	11.160	10.720	11.120	9.198	62,945
2021-11-29	11.220	11.240	10.900	10.940	9.049	59,298
2021-11-26	11.260	11.280	10.400	11.020	9.115	89,344
2021-11-25	11.400	11.420	11.280	11.340	9.380	30,466
2021-11-24	11.300	11.400	11.280	11.360	9.396	36,718
2021-11-23	11.320	11.420	11.260	11.320	9.363	40,271
2021-11-22	11.500	11.500	11.340	11.400	9.429	68,503
2021-11-19	11.500	11.620	11.500	11.540	9.545	31,041
2021-11-18	11.740	11.840	11.580	11.600	9.595	37,765

← NewerPage 21 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.