The Campbell's Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	278.90	278.90	278.90	278.90	246.29	0
2022-12-12	278.90	278.90	278.90	278.90	246.29	0
2022-12-09	278.90	278.90	278.90	278.90	246.29	0
2022-12-08	278.90	278.90	278.90	278.90	246.29	0
2022-12-07	278.90	278.90	278.90	278.90	246.29	0
2022-12-06	275.25	278.90	275.25	278.90	246.29	2
2022-12-05	272.13	272.13	272.13	272.13	240.32	0
2022-12-02	272.13	272.13	272.13	272.13	240.32	0
2022-12-01	272.13	272.13	272.13	272.13	240.32	0
2022-11-30	272.13	272.13	272.13	272.13	240.32	0
2022-11-29	272.13	272.13	272.13	272.13	240.32	0
2022-11-28	272.13	272.13	272.13	272.13	240.32	0
2022-11-25	272.13	272.13	272.13	272.13	240.32	0
2022-11-24	272.13	272.13	272.13	272.13	240.32	0
2022-11-23	272.13	272.13	272.13	272.13	240.32	0
2022-11-22	272.13	272.13	272.13	272.13	240.32	0
2022-11-21	272.13	272.13	272.13	272.13	240.32	0
2022-11-18	272.13	272.13	272.13	272.13	240.32	0
2022-11-17	278.10	278.10	272.13	272.13	240.32	12
2022-11-16	258.39	258.39	258.39	258.39	228.18	0
2022-11-14	258.39	258.39	258.39	258.39	228.18	0
2022-11-11	258.39	258.39	258.39	258.39	228.18	0
2022-11-10	258.39	258.39	258.39	258.39	228.18	0
2022-11-09	258.39	258.39	258.39	258.39	228.18	0
2022-11-08	258.39	258.39	258.39	258.39	228.18	0
2022-11-07	304.36	304.36	258.39	258.39	228.18	15
2022-11-04	267.00	267.00	267.00	267.00	235.79	0
2022-11-03	267.00	267.00	267.00	267.00	235.79	0
2022-11-01	267.00	267.00	267.00	267.00	235.79	0
2022-10-31	267.00	267.00	267.00	267.00	235.79	0
2022-10-28	267.00	267.00	267.00	267.00	235.79	0
2022-10-27	267.00	267.00	267.00	267.00	235.79	0
2022-10-26	267.00	267.00	267.00	267.00	235.79	0
2022-10-25	267.00	267.00	267.00	267.00	235.79	0
2022-10-24	267.00	267.00	267.00	267.00	235.79	0
2022-10-21	267.00	267.00	267.00	267.00	235.79	0
2022-10-20	267.00	267.00	267.00	267.00	235.79	0
2022-10-19	267.00	267.00	267.00	267.00	235.79	0
2022-10-18	267.00	267.00	267.00	267.00	235.79	0
2022-10-17	267.00	267.00	267.00	267.00	235.79	0
2022-10-14	264.68	267.00	264.68	267.00	235.79	18
2022-10-13	250.05	250.05	250.05	250.05	220.82	0
2022-10-11	250.05	250.05	250.05	250.05	220.82	0
2022-10-10	250.05	250.05	250.05	250.05	220.82	0
2022-10-07	250.05	250.05	250.05	250.05	220.82	0
2022-10-06	250.05	250.05	250.05	250.05	220.82	0
2022-10-05	250.05	250.05	250.05	250.05	220.82	0
2022-10-04	250.03	250.05	250.03	250.05	219.14	18
2022-10-03	253.44	253.44	253.44	253.44	222.11	0
2022-09-30	253.44	253.44	253.44	253.44	222.11	0
2022-09-29	253.44	253.44	253.44	253.44	222.11	0
2022-09-28	253.44	253.44	253.44	253.44	222.11	0
2022-09-27	253.44	253.44	253.44	253.44	222.11	0
2022-09-26	253.44	253.44	253.44	253.44	222.11	0
2022-09-23	253.44	253.44	253.44	253.44	222.11	0
2022-09-22	253.44	253.44	253.44	253.44	222.11	0
2022-09-21	253.44	253.44	253.44	253.44	222.11	0
2022-09-20	253.44	253.44	253.44	253.44	222.11	0
2022-09-19	253.44	253.44	253.44	253.44	222.11	0
2022-09-16	253.44	253.44	253.44	253.44	222.11	0

← NewerPage 17 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.8918 USD
2026-07-01	1.3953 USD
2026-04-01	1.3442 USD
2026-01-07	1.4259 USD
2025-10-01	1.4699 USD
2025-07-02	1.5046 USD
2025-04-02	1.5415 USD
2024-12-30	1.6084 USD
2024-10-02	1.4799 USD
2024-07-02	1.4642 USD
2024-04-03	1.3393 USD
2024-01-03	1.2855 USD
2023-10-04	1.3097 USD
2023-07-05	1.8379 USD
2023-04-05	1.8621 USD
2023-01-04	1.8865 USD
2022-10-05	1.9043 USD
2022-07-06	1.9360 USD
2022-04-06	1.8560 USD
2022-01-05	1.9538 USD
2021-10-06	1.9530 USD
2021-07-13	1.9410 USD
2021-04-07	2.0165 USD
2020-10-07	1.9359 USD
2020-07-14	1.8651 USD
2020-04-08	1.7747 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.