Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	8.600	8.600	8.370	8.370	7.557	34,197
2024-11-27	8.460	8.540	8.450	8.510	7.684	45,287
2024-11-26	8.530	8.600	8.410	8.460	7.639	87,842
2024-11-25	8.420	8.530	8.390	8.530	7.702	148,755
2024-11-22	8.200	8.360	8.200	8.320	7.512	63,053
2024-11-21	8.100	8.210	8.080	8.170	7.377	31,643
2024-11-20	8.100	8.120	8.070	8.090	7.305	35,421
2024-11-19	8.150	8.150	8.060	8.070	7.286	51,584
2024-11-18	8.170	8.240	8.140	8.140	7.350	22,361
2024-11-15	8.170	8.240	8.170	8.170	7.377	23,966
2024-11-14	8.180	8.260	8.170	8.210	7.413	42,492
2024-11-13	8.260	8.390	8.170	8.180	7.386	88,515
2024-11-12	8.200	8.240	8.170	8.190	7.395	63,110
2024-11-11	8.190	8.250	8.170	8.200	7.404	41,110
2024-11-08	8.180	8.300	8.050	8.160	7.368	235,253
2024-11-07	8.160	8.200	8.110	8.170	7.377	89,463
2024-11-06	8.400	8.400	8.070	8.160	7.368	105,218
2024-11-05	8.450	8.450	8.170	8.200	7.404	170,957
2024-11-04	8.440	8.490	8.410	8.490	7.666	39,761
2024-11-01	8.380	8.470	8.370	8.440	7.621	34,794
2024-10-31	8.360	8.410	8.340	8.380	7.566	33,181
2024-10-30	8.490	8.530	8.330	8.350	7.539	222,625
2024-10-29	8.450	8.540	8.450	8.530	7.702	72,585
2024-10-28	8.450	8.520	8.430	8.490	7.666	50,793
2024-10-25	8.500	8.550	8.460	8.490	7.666	34,178
2024-10-24	8.570	8.570	8.450	8.450	7.630	43,124
2024-10-23	8.900	8.900	8.570	8.570	7.738	90,425
2024-10-22	8.840	8.840	8.750	8.750	7.900	35,193
2024-10-21	8.870	8.930	8.830	8.840	7.982	46,866
2024-10-18	8.900	8.960	8.860	8.870	8.009	25,610
2024-10-17	8.880	8.960	8.880	8.900	8.036	29,461
2024-10-16	8.830	8.900	8.800	8.900	8.036	49,806
2024-10-15	8.750	8.840	8.740	8.820	7.964	23,661
2024-10-14	8.800	8.820	8.770	8.780	7.928	13,809
2024-10-11	8.870	8.870	8.750	8.780	7.928	22,532
2024-10-10	8.770	8.790	8.750	8.780	7.928	13,533
2024-10-09	8.730	8.780	8.720	8.770	7.918	16,215
2024-10-08	8.720	8.790	8.700	8.730	7.882	44,134
2024-10-07	8.780	8.800	8.710	8.740	7.891	28,617
2024-10-04	8.800	8.800	8.710	8.710	7.864	47,407
2024-10-03	8.800	8.840	8.740	8.760	7.909	71,977
2024-10-02	8.840	8.850	8.760	8.770	7.918	78,834
2024-10-01	8.840	8.890	8.800	8.850	7.991	66,600
2024-09-30	8.880	8.890	8.850	8.850	7.991	42,826
2024-09-27	8.900	8.910	8.840	8.890	8.027	52,546
2024-09-26	8.980	8.980	8.840	8.850	7.991	89,914
2024-09-25	8.950	8.980	8.890	8.980	8.108	21,841
2024-09-24	8.940	8.980	8.900	8.950	8.081	22,107
2024-09-23	8.910	8.910	8.850	8.880	8.018	39,645
2024-09-20	8.970	8.970	8.870	8.890	8.027	45,934
2024-09-19	8.850	8.940	8.850	8.930	8.063	12,315
2024-09-18	9.000	9.020	8.860	8.880	8.018	55,316
2024-09-17	8.970	9.010	8.870	9.000	8.126	79,801
2024-09-16	8.980	8.990	8.870	8.950	8.081	79,752
2024-09-13	8.970	8.980	8.860	8.920	8.054	115,108
2024-09-12	9.120	9.140	8.940	8.940	8.072	74,787
2024-09-11	9.140	9.150	9.040	9.110	8.225	35,925
2024-09-10	8.950	9.140	8.900	9.140	8.253	69,899
2024-09-09	8.970	9.010	8.840	8.900	8.036	33,170
2024-09-06	8.960	9.010	8.900	8.940	8.072	50,336

← NewerPage 9 of 22 · 1,284 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.