Corticeira Amorim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.690 | 6.690 | 6.520 | 6.520 | 6.193 | 283,123 |
| 2025-11-06 | 6.770 | 6.790 | 6.640 | 6.650 | 6.316 | 464,772 |
| 2025-11-05 | 6.900 | 7.000 | 6.770 | 6.770 | 6.430 | 605,619 |
| 2025-11-04 | 7.110 | 7.110 | 6.780 | 6.890 | 6.544 | 878,254 |
| 2025-11-03 | 7.310 | 7.340 | 7.290 | 7.320 | 6.952 | 105,824 |
| 2025-10-31 | 7.280 | 7.330 | 7.250 | 7.280 | 6.914 | 90,355 |
| 2025-10-30 | 7.310 | 7.350 | 7.270 | 7.270 | 6.905 | 120,685 |
| 2025-10-29 | 7.350 | 7.440 | 7.310 | 7.310 | 6.943 | 165,899 |
| 2025-10-28 | 7.350 | 7.360 | 7.300 | 7.350 | 6.981 | 74,404 |
| 2025-10-27 | 7.370 | 7.390 | 7.300 | 7.350 | 6.981 | 80,589 |
| 2025-10-24 | 7.380 | 7.400 | 7.320 | 7.340 | 6.971 | 166,752 |
| 2025-10-23 | 7.290 | 7.360 | 7.270 | 7.300 | 6.933 | 126,638 |
| 2025-10-22 | 7.220 | 7.310 | 7.210 | 7.310 | 6.943 | 417,220 |
| 2025-10-21 | 7.220 | 7.230 | 7.180 | 7.210 | 6.848 | 79,777 |
| 2025-10-20 | 7.120 | 7.220 | 7.100 | 7.200 | 6.839 | 116,245 |
| 2025-10-17 | 7.090 | 7.120 | 7.060 | 7.100 | 6.744 | 197,068 |
| 2025-10-16 | 7.120 | 7.140 | 7.070 | 7.130 | 6.772 | 116,015 |
| 2025-10-15 | 7.100 | 7.140 | 7.080 | 7.080 | 6.725 | 73,068 |
| 2025-10-14 | 7.150 | 7.180 | 7.090 | 7.090 | 6.734 | 156,671 |
| 2025-10-13 | 7.170 | 7.230 | 7.150 | 7.160 | 6.801 | 146,690 |
| 2025-10-10 | 7.200 | 7.240 | 7.170 | 7.170 | 6.810 | 181,275 |
| 2025-10-09 | 7.200 | 7.250 | 7.160 | 7.190 | 6.829 | 171,737 |
| 2025-10-08 | 7.210 | 7.220 | 7.180 | 7.200 | 6.839 | 118,998 |
| 2025-10-07 | 7.190 | 7.230 | 7.190 | 7.200 | 6.839 | 107,521 |
| 2025-10-06 | 7.250 | 7.250 | 7.180 | 7.190 | 6.829 | 89,085 |
| 2025-10-03 | 7.260 | 7.300 | 7.170 | 7.250 | 6.886 | 307,575 |
| 2025-10-02 | 7.190 | 7.230 | 7.160 | 7.230 | 6.867 | 115,000 |
| 2025-10-01 | 7.190 | 7.220 | 7.170 | 7.190 | 6.829 | 148,790 |
| 2025-09-30 | 7.230 | 7.230 | 7.150 | 7.200 | 6.839 | 107,805 |
| 2025-09-29 | 7.220 | 7.230 | 7.180 | 7.230 | 6.867 | 143,332 |
| 2025-09-26 | 7.210 | 7.270 | 7.200 | 7.200 | 6.839 | 120,207 |
| 2025-09-25 | 7.240 | 7.290 | 7.190 | 7.210 | 6.848 | 78,264 |
| 2025-09-24 | 7.180 | 7.250 | 7.120 | 7.240 | 6.876 | 209,279 |
| 2025-09-23 | 7.220 | 7.250 | 7.160 | 7.190 | 6.829 | 440,825 |
| 2025-09-22 | 7.260 | 7.290 | 7.200 | 7.210 | 6.848 | 159,894 |
| 2025-09-19 | 7.400 | 7.430 | 7.250 | 7.250 | 6.886 | 432,036 |
| 2025-09-18 | 7.460 | 7.510 | 7.380 | 7.380 | 7.009 | 134,233 |
| 2025-09-17 | 7.510 | 7.520 | 7.470 | 7.490 | 7.114 | 67,683 |
| 2025-09-16 | 7.480 | 7.550 | 7.470 | 7.490 | 7.114 | 47,505 |
| 2025-09-15 | 7.550 | 7.610 | 7.510 | 7.540 | 7.161 | 91,698 |
| 2025-09-12 | 7.610 | 7.610 | 7.520 | 7.570 | 7.190 | 63,910 |
| 2025-09-11 | 7.600 | 7.630 | 7.530 | 7.590 | 7.209 | 111,432 |
| 2025-09-10 | 7.550 | 7.570 | 7.480 | 7.480 | 7.104 | 69,830 |
| 2025-09-09 | 7.550 | 7.620 | 7.520 | 7.520 | 7.142 | 69,821 |
| 2025-09-08 | 7.410 | 7.530 | 7.410 | 7.530 | 7.152 | 139,394 |
| 2025-09-05 | 7.600 | 7.600 | 7.400 | 7.410 | 7.038 | 127,746 |
| 2025-09-04 | 7.450 | 7.580 | 7.450 | 7.520 | 7.142 | 44,485 |
| 2025-09-03 | 7.560 | 7.560 | 7.430 | 7.450 | 7.076 | 93,822 |
| 2025-09-02 | 7.550 | 7.560 | 7.510 | 7.530 | 7.152 | 66,448 |
| 2025-09-01 | 7.560 | 7.600 | 7.550 | 7.560 | 7.180 | 27,302 |
| 2025-08-29 | 7.580 | 7.610 | 7.530 | 7.550 | 7.171 | 56,632 |
| 2025-08-28 | 7.600 | 7.640 | 7.540 | 7.550 | 7.171 | 78,620 |
| 2025-08-27 | 7.730 | 7.730 | 7.610 | 7.610 | 7.228 | 80,834 |
| 2025-08-26 | 7.860 | 7.860 | 7.710 | 7.710 | 7.323 | 293,245 |
| 2025-08-25 | 7.900 | 7.900 | 7.780 | 7.860 | 7.465 | 60,851 |
| 2025-08-22 | 8.030 | 8.030 | 7.830 | 7.830 | 7.437 | 164,483 |
| 2025-08-21 | 7.600 | 8.070 | 7.580 | 8.030 | 7.627 | 359,303 |
| 2025-08-20 | 7.580 | 7.650 | 7.550 | 7.630 | 7.247 | 118,224 |
| 2025-08-19 | 7.540 | 7.590 | 7.520 | 7.580 | 7.199 | 90,912 |
| 2025-08-18 | 7.630 | 7.630 | 7.470 | 7.530 | 7.152 | 170,834 |
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.