Corticeira Amorim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.470 | 8.470 | 8.190 | 8.250 | 7.532 | 150,373 |
| 2025-05-22 | 8.500 | 8.500 | 8.350 | 8.350 | 7.623 | 87,289 |
| 2025-05-21 | 8.490 | 8.520 | 8.440 | 8.490 | 7.751 | 130,572 |
| 2025-05-20 | 8.330 | 8.510 | 8.320 | 8.470 | 7.733 | 99,320 |
| 2025-05-19 | 8.410 | 8.410 | 8.240 | 8.330 | 7.605 | 106,488 |
| 2025-05-16 | 8.270 | 8.420 | 8.260 | 8.410 | 7.678 | 148,744 |
| 2025-05-15 | 8.220 | 8.300 | 8.170 | 8.260 | 7.541 | 79,299 |
| 2025-05-14 | 8.290 | 8.370 | 8.190 | 8.210 | 7.495 | 115,578 |
| 2025-05-13 | 8.000 | 8.280 | 8.000 | 8.280 | 7.559 | 141,830 |
| 2025-05-12 | 7.880 | 8.070 | 7.860 | 8.040 | 7.340 | 125,618 |
| 2025-05-09 | 7.820 | 7.870 | 7.780 | 7.870 | 7.185 | 67,969 |
| 2025-05-08 | 7.700 | 7.870 | 7.700 | 7.800 | 7.121 | 111,989 |
| 2025-05-07 | 7.680 | 7.730 | 7.580 | 7.620 | 6.957 | 111,208 |
| 2025-05-06 | 7.700 | 7.730 | 7.610 | 7.690 | 7.021 | 41,520 |
| 2025-05-05 | 7.640 | 7.660 | 7.600 | 7.630 | 6.966 | 42,962 |
| 2025-05-02 | 7.660 | 7.680 | 7.550 | 7.630 | 6.966 | 43,092 |
| 2025-04-30 | 7.410 | 7.620 | 7.410 | 7.610 | 6.948 | 72,519 |
| 2025-04-29 | 7.500 | 7.500 | 7.360 | 7.390 | 6.747 | 71,656 |
| 2025-04-28 | 7.550 | 7.590 | 7.370 | 7.370 | 6.728 | 64,282 |
| 2025-04-25 | 7.400 | 7.530 | 7.400 | 7.530 | 6.875 | 84,642 |
| 2025-04-24 | 7.420 | 7.440 | 7.340 | 7.380 | 6.738 | 72,458 |
| 2025-04-23 | 7.460 | 7.500 | 7.390 | 7.420 | 6.774 | 62,696 |
| 2025-04-22 | 7.370 | 7.390 | 7.290 | 7.370 | 6.728 | 46,454 |
| 2025-04-17 | 7.340 | 7.360 | 7.260 | 7.360 | 6.719 | 58,185 |
| 2025-04-16 | 7.390 | 7.390 | 7.280 | 7.340 | 6.701 | 125,767 |
| 2025-04-15 | 7.430 | 7.460 | 7.400 | 7.410 | 6.765 | 46,496 |
| 2025-04-14 | 7.790 | 7.790 | 7.390 | 7.430 | 6.783 | 34,141 |
| 2025-04-11 | 7.300 | 7.380 | 7.280 | 7.380 | 6.738 | 50,471 |
| 2025-04-10 | 7.440 | 7.480 | 7.280 | 7.290 | 6.655 | 106,442 |
| 2025-04-09 | 7.270 | 7.270 | 7.090 | 7.150 | 6.528 | 155,026 |
| 2025-04-08 | 7.250 | 7.360 | 7.230 | 7.300 | 6.665 | 128,971 |
| 2025-04-07 | 7.160 | 7.390 | 7.020 | 7.200 | 6.573 | 120,456 |
| 2025-04-04 | 7.900 | 7.900 | 7.590 | 7.590 | 6.929 | 142,770 |
| 2025-04-03 | 7.940 | 7.980 | 7.880 | 7.880 | 7.194 | 89,013 |
| 2025-04-02 | 7.950 | 7.970 | 7.890 | 7.960 | 7.267 | 54,901 |
| 2025-04-01 | 7.970 | 8.000 | 7.950 | 7.960 | 7.267 | 55,360 |
| 2025-03-31 | 7.960 | 8.000 | 7.960 | 8.000 | 7.304 | 30,565 |
| 2025-03-28 | 8.000 | 8.010 | 7.930 | 8.000 | 7.304 | 100,540 |
| 2025-03-27 | 8.060 | 8.060 | 7.960 | 8.000 | 7.304 | 41,257 |
| 2025-03-26 | 8.010 | 8.050 | 7.980 | 8.000 | 7.304 | 31,001 |
| 2025-03-25 | 8.000 | 8.040 | 7.990 | 8.010 | 7.313 | 60,005 |
| 2025-03-24 | 8.100 | 8.100 | 7.980 | 8.000 | 7.304 | 50,579 |
| 2025-03-21 | 8.040 | 8.050 | 8.000 | 8.050 | 7.349 | 95,114 |
| 2025-03-20 | 8.120 | 8.120 | 8.020 | 8.060 | 7.358 | 76,025 |
| 2025-03-19 | 8.100 | 8.160 | 8.080 | 8.110 | 7.404 | 55,000 |
| 2025-03-18 | 8.100 | 8.170 | 8.090 | 8.170 | 7.459 | 47,752 |
| 2025-03-17 | 8.060 | 8.120 | 8.050 | 8.100 | 7.395 | 18,698 |
| 2025-03-14 | 8.070 | 8.110 | 8.060 | 8.070 | 7.368 | 30,567 |
| 2025-03-13 | 8.240 | 8.240 | 8.060 | 8.070 | 7.368 | 63,800 |
| 2025-03-12 | 8.160 | 8.230 | 8.150 | 8.190 | 7.477 | 27,957 |
| 2025-03-11 | 8.250 | 8.290 | 8.170 | 8.170 | 7.459 | 45,029 |
| 2025-03-10 | 8.310 | 8.310 | 8.210 | 8.210 | 7.495 | 27,935 |
| 2025-03-07 | 8.230 | 8.300 | 8.220 | 8.270 | 7.550 | 89,022 |
| 2025-03-06 | 8.300 | 8.300 | 8.230 | 8.260 | 7.541 | 32,270 |
| 2025-03-05 | 8.280 | 8.430 | 8.250 | 8.250 | 7.532 | 66,191 |
| 2025-03-04 | 8.300 | 8.300 | 8.210 | 8.210 | 7.495 | 17,510 |
| 2025-03-03 | 8.400 | 8.400 | 8.210 | 8.320 | 7.596 | 22,018 |
| 2025-02-28 | 8.230 | 8.250 | 8.200 | 8.200 | 7.486 | 75,804 |
| 2025-02-27 | 8.330 | 8.330 | 8.190 | 8.220 | 7.504 | 54,703 |
| 2025-02-26 | 8.390 | 8.390 | 8.270 | 8.320 | 7.596 | 57,768 |
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.