Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.370	6.430	6.330	6.420	6.098	90,560
2026-04-29	6.390	6.410	6.350	6.360	6.041	59,296
2026-04-28	6.410	6.460	6.380	6.380	6.060	100,198
2026-04-27	6.500	6.500	6.280	6.380	6.060	273,816
2026-04-24	6.600	6.600	6.530	6.530	6.202	75,113
2026-04-23	6.560	6.630	6.540	6.600	6.269	80,639
2026-04-22	6.580	6.620	6.560	6.560	6.231	88,454
2026-04-21	6.660	6.660	6.580	6.580	6.250	76,454
2026-04-20	6.650	6.670	6.600	6.600	6.269	127,904
2026-04-17	6.590	6.680	6.580	6.650	6.316	98,030
2026-04-16	6.580	6.640	6.570	6.580	6.250	106,455
2026-04-15	6.630	6.660	6.580	6.610	6.278	100,074
2026-04-14	6.680	6.690	6.610	6.650	6.316	89,942
2026-04-13	6.700	6.730	6.570	6.630	6.297	157,636
2026-04-10	6.690	6.740	6.650	6.710	6.373	85,163
2026-04-09	6.630	6.730	6.630	6.650	6.316	127,481
2026-04-08	6.690	6.690	6.600	6.680	6.345	166,746
2026-04-07	6.600	6.670	6.510	6.520	6.193	210,372
2026-04-02	6.550	6.570	6.510	6.540	6.212	78,947
2026-04-01	6.560	6.560	6.490	6.560	6.231	102,164
2026-03-31	6.450	6.550	6.450	6.490	6.164	117,510
2026-03-30	6.430	6.470	6.390	6.430	6.107	116,294
2026-03-27	6.440	6.460	6.400	6.430	6.107	72,088
2026-03-26	6.500	6.500	6.420	6.420	6.098	118,683
2026-03-25	6.390	6.490	6.360	6.430	6.107	96,382
2026-03-24	6.250	6.400	6.250	6.350	6.031	111,187
2026-03-23	6.070	6.350	6.040	6.250	5.936	229,596
2026-03-20	6.300	6.300	6.170	6.170	5.860	240,843
2026-03-19	6.330	6.370	6.230	6.230	5.917	235,807
2026-03-18	6.380	6.400	6.330	6.340	6.022	76,353
2026-03-17	6.410	6.440	6.330	6.330	6.012	119,798
2026-03-16	6.360	6.420	6.300	6.370	6.050	144,135
2026-03-13	6.380	6.390	6.310	6.330	6.012	136,397
2026-03-12	6.350	6.440	6.340	6.380	6.060	123,790
2026-03-11	6.360	6.400	6.330	6.350	6.031	184,420
2026-03-10	6.420	6.420	6.360	6.370	6.050	106,879
2026-03-09	6.300	6.370	6.250	6.320	6.003	177,367
2026-03-06	6.400	6.425	6.350	6.370	6.050	157,482
2026-03-05	6.430	6.480	6.360	6.360	6.041	201,136
2026-03-04	6.450	6.510	6.400	6.400	6.079	264,830
2026-03-03	6.640	6.640	6.450	6.460	6.136	279,707
2026-03-02	6.750	6.780	6.670	6.720	6.383	221,230
2026-02-27	6.810	6.850	6.770	6.820	6.478	157,627
2026-02-26	6.880	6.890	6.790	6.800	6.459	248,574
2026-02-25	6.950	6.980	6.870	6.880	6.535	179,585
2026-02-24	6.910	7.020	6.910	6.950	6.601	189,727
2026-02-23	6.900	6.970	6.820	6.900	6.554	141,321
2026-02-20	6.900	6.940	6.720	6.910	6.563	464,789
2026-02-19	7.020	7.090	7.000	7.020	6.668	104,746
2026-02-18	7.000	7.010	6.930	7.000	6.649	100,510
2026-02-17	7.050	7.070	6.970	6.980	6.630	70,213
2026-02-16	7.080	7.080	7.000	7.020	6.668	61,277
2026-02-13	7.090	7.090	6.970	7.020	6.668	81,699
2026-02-12	7.100	7.100	7.000	7.040	6.687	129,626
2026-02-11	6.970	7.090	6.920	7.090	6.734	159,803
2026-02-10	6.880	6.960	6.870	6.960	6.611	214,581
2026-02-09	6.900	6.910	6.820	6.860	6.516	113,739
2026-02-06	6.840	6.930	6.790	6.920	6.573	218,729
2026-02-05	6.850	6.890	6.790	6.860	6.516	259,566
2026-02-04	6.780	6.860	6.770	6.830	6.487	177,288

← NewerPage 3 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.