Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	8.340	8.390	8.260	8.300	7.577	34,270
2025-02-24	8.250	8.320	8.190	8.300	7.577	36,649
2025-02-21	8.400	8.410	8.100	8.150	7.441	152,338
2025-02-20	8.510	8.550	8.420	8.450	7.714	35,584
2025-02-19	8.420	8.550	8.420	8.480	7.742	57,078
2025-02-18	8.350	8.420	8.350	8.400	7.669	28,671
2025-02-17	8.500	8.500	8.370	8.400	7.669	33,729
2025-02-14	8.400	8.470	8.390	8.400	7.669	43,071
2025-02-13	8.420	8.460	8.370	8.400	7.669	23,938
2025-02-12	8.400	8.440	8.320	8.390	7.660	34,546
2025-02-11	8.450	8.460	8.360	8.400	7.669	21,161
2025-02-10	8.340	8.430	8.340	8.370	7.641	19,733
2025-02-07	8.350	8.380	8.280	8.330	7.605	221,670
2025-02-06	8.420	8.460	8.350	8.350	7.623	38,760
2025-02-05	8.380	8.400	8.350	8.400	7.669	16,821
2025-02-04	8.430	8.430	8.350	8.420	7.687	145,081
2025-02-03	8.340	8.450	8.240	8.450	7.714	49,445
2025-01-31	8.460	8.470	8.400	8.450	7.714	23,678
2025-01-30	8.380	8.470	8.380	8.450	7.714	25,181
2025-01-29	8.430	8.430	8.350	8.380	7.651	14,213
2025-01-28	8.430	8.450	8.330	8.430	7.696	19,296
2025-01-27	8.330	8.440	8.160	8.370	7.641	67,792
2025-01-24	8.210	8.330	8.210	8.330	7.605	42,125
2025-01-23	8.240	8.280	8.150	8.190	7.477	69,353
2025-01-22	7.950	8.350	7.950	8.250	7.532	94,444
2025-01-21	8.140	8.140	7.990	8.010	7.313	45,804
2025-01-20	8.090	8.130	8.050	8.060	7.358	59,774
2025-01-17	8.030	8.110	8.030	8.090	7.386	51,859
2025-01-16	8.040	8.080	8.010	8.070	7.368	18,788
2025-01-15	8.040	8.100	7.940	8.070	7.368	43,165
2025-01-14	7.920	7.960	7.910	7.910	7.221	30,086
2025-01-13	7.950	7.990	7.870	7.920	7.231	56,214
2025-01-10	8.050	8.050	7.950	7.950	7.258	41,462
2025-01-09	8.000	8.060	7.950	8.060	7.358	36,044
2025-01-08	8.050	8.060	7.980	8.020	7.322	74,594
2025-01-07	8.100	8.110	8.040	8.100	7.395	55,864
2025-01-06	8.080	8.080	7.990	8.030	7.331	42,163
2025-01-03	8.050	8.050	7.980	7.990	7.294	56,707
2025-01-02	8.070	8.070	7.990	8.020	7.322	51,835
2024-12-31	7.960	8.060	7.950	8.050	7.349	41,265
2024-12-30	7.970	8.040	7.970	7.970	7.276	45,127
2024-12-27	7.900	8.050	7.900	8.010	7.313	72,001
2024-12-24	7.990	8.000	7.920	7.920	7.231	21,346
2024-12-23	7.970	8.020	7.970	8.000	7.304	36,626
2024-12-20	7.960	8.150	7.940	7.970	7.276	393,928
2024-12-19	8.020	8.020	7.950	7.950	7.258	100,676
2024-12-18	8.100	8.100	8.020	8.030	7.331	90,549
2024-12-17	8.130	8.160	8.050	8.080	7.377	91,662
2024-12-16	8.150	8.240	8.140	8.140	7.431	78,546
2024-12-13	8.220	8.270	8.170	8.180	7.386	84,777
2024-12-12	8.200	8.260	8.200	8.240	7.440	31,414
2024-12-11	8.270	8.300	8.200	8.200	7.404	85,872
2024-12-10	8.280	8.360	8.240	8.270	7.467	78,758
2024-12-09	8.500	8.500	8.270	8.340	7.530	65,410
2024-12-06	8.520	8.590	8.390	8.390	7.575	238,708
2024-12-05	8.360	8.530	8.360	8.530	7.702	99,114
2024-12-04	8.300	8.390	8.300	8.360	7.548	54,970
2024-12-03	8.280	8.300	8.240	8.260	7.458	45,387
2024-12-02	8.360	8.400	8.260	8.270	7.467	87,278
2024-11-29	8.450	8.450	8.300	8.320	7.512	61,573

← NewerPage 8 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.