Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	6.760	6.780	6.720	6.780	6.440	90,206
2026-02-02	6.720	6.780	6.690	6.760	6.421	58,027
2026-01-30	6.700	6.730	6.670	6.690	6.354	75,757
2026-01-29	6.740	6.780	6.690	6.700	6.364	74,277
2026-01-28	6.750	6.770	6.710	6.710	6.373	36,703
2026-01-27	6.810	6.810	6.740	6.750	6.411	76,206
2026-01-26	6.810	6.820	6.770	6.820	6.478	88,598
2026-01-23	6.820	6.820	6.770	6.810	6.468	51,162
2026-01-22	6.780	6.820	6.750	6.820	6.478	107,978
2026-01-21	6.690	6.730	6.670	6.700	6.364	44,511
2026-01-20	6.810	6.810	6.680	6.730	6.392	95,649
2026-01-19	6.830	6.830	6.740	6.780	6.440	100,213
2026-01-16	6.870	6.870	6.810	6.830	6.487	63,717
2026-01-15	6.850	6.870	6.800	6.870	6.525	93,267
2026-01-14	6.850	6.860	6.790	6.850	6.506	82,954
2026-01-13	6.850	6.870	6.780	6.850	6.506	74,736
2026-01-12	6.880	6.900	6.830	6.850	6.506	82,289
2026-01-09	6.820	6.880	6.800	6.870	6.525	122,887
2026-01-08	6.770	6.830	6.700	6.820	6.478	110,263
2026-01-07	6.850	6.850	6.730	6.750	6.411	106,879
2026-01-06	6.830	6.830	6.750	6.820	6.478	101,874
2026-01-05	6.810	6.830	6.740	6.830	6.487	138,066
2026-01-02	6.650	6.810	6.630	6.810	6.468	177,313
2025-12-31	6.640	6.650	6.590	6.610	6.278	90,371
2025-12-30	6.610	6.680	6.610	6.650	6.316	97,362
2025-12-29	6.580	6.680	6.570	6.650	6.316	273,635
2025-12-24	6.620	6.660	6.620	6.620	6.288	32,479
2025-12-23	6.630	6.650	6.580	6.640	6.307	88,746
2025-12-22	6.550	6.640	6.510	6.610	6.278	188,861
2025-12-19	6.550	6.570	6.520	6.570	6.240	74,779
2025-12-18	6.550	6.580	6.500	6.560	6.231	107,726
2025-12-17	6.550	6.550	6.500	6.520	6.193	108,885
2025-12-16	6.520	6.620	6.510	6.550	6.221	110,292
2025-12-15	6.640	6.640	6.510	6.540	6.212	229,781
2025-12-12	6.420	6.630	6.420	6.610	6.278	175,582
2025-12-11	6.450	6.480	6.400	6.470	6.145	129,253
2025-12-10	6.440	6.440	6.360	6.400	6.079	83,053
2025-12-09	6.450	6.490	6.380	6.430	6.107	189,177
2025-12-08	6.600	6.600	6.430	6.450	6.126	348,466
2025-12-05	6.570	6.590	6.530	6.590	6.259	133,174
2025-12-04	6.570	6.600	6.540	6.560	6.231	79,943
2025-12-03	6.550	6.620	6.540	6.560	6.231	98,433
2025-12-02	6.620	6.640	6.550	6.550	6.221	144,774
2025-12-01	6.720	6.720	6.550	6.620	6.288	154,155
2025-11-28	6.750	6.750	6.670	6.730	6.392	60,625
2025-11-27	6.750	6.760	6.690	6.720	6.383	90,042
2025-11-26	6.650	6.750	6.620	6.750	6.411	265,838
2025-11-25	6.620	6.630	6.540	6.620	6.288	63,699
2025-11-24	6.670	6.670	6.540	6.580	6.250	219,919
2025-11-21	6.540	6.670	6.490	6.670	6.335	180,472
2025-11-20	6.540	6.540	6.490	6.520	6.193	92,548
2025-11-19	6.460	6.550	6.450	6.510	6.183	150,717
2025-11-18	6.420	6.490	6.380	6.450	6.126	147,189
2025-11-17	6.510	6.570	6.400	6.420	6.098	386,168
2025-11-14	6.580	6.590	6.520	6.550	6.221	123,169
2025-11-13	6.590	6.670	6.540	6.580	6.250	268,428
2025-11-12	6.570	6.640	6.560	6.580	6.250	159,992
2025-11-11	6.570	6.620	6.530	6.620	6.288	166,045
2025-11-10	6.600	6.620	6.540	6.550	6.221	157,795
2025-11-07	6.690	6.690	6.520	6.520	6.193	283,123

← NewerPage 4 of 5 · 254 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.