Coty Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	3.180	3.205	3.010	3.173	3.173	9,609
2026-10-21	3.180	3.228	3.070	3.070	3.070	344
2026-10-20	3.150	3.250	3.150	3.220	3.220	2,323
2026-10-19	3.160	3.200	3.115	3.150	3.150	9,749
2026-10-16	3.248	3.275	3.170	3.190	3.190	20,356
2026-10-15	2.950	3.180	2.950	3.180	3.180	55,690
2026-10-14	2.890	2.973	2.890	2.922	2.922	12,938
2026-10-13	2.870	2.978	2.870	2.978	2.978	1,007
2026-10-12	2.850	2.945	2.790	2.940	2.940	4,916
2026-10-09	2.803	2.840	2.803	2.810	2.810	81
2026-10-08	2.765	2.800	2.760	2.800	2.800	682
2026-10-07	2.770	2.810	2.760	2.800	2.800	522
2026-10-06	2.760	2.855	2.730	2.821	2.821	15,895
2026-10-05	2.580	2.755	2.580	2.735	2.735	433
2026-10-02	2.660	2.710	2.650	2.710	2.710	628
2026-10-01	2.590	2.640	2.590	2.620	2.620	606
2026-09-30	2.700	2.749	2.620	2.622	2.622	2,737
2026-09-29	2.680	2.680	2.640	2.655	2.655	2,803
2026-09-28	2.600	2.700	2.600	2.680	2.680	2,706
2026-09-25	2.627	2.645	2.620	2.640	2.640	278
2026-09-24	2.600	2.670	2.600	2.670	2.670	770
2026-09-23	2.740	2.740	2.619	2.620	2.620	651
2026-09-22	2.550	2.630	2.530	2.583	2.583	2,540
2026-09-21	2.480	2.500	2.401	2.500	2.500	4,722
2026-09-18	2.420	2.450	2.410	2.448	2.448	2,813
2026-09-17	2.600	2.720	2.462	2.490	2.490	24,180
2026-09-16	2.653	2.710	2.635	2.640	2.640	1,389
2026-09-15	2.720	2.720	2.650	2.670	2.670	568
2026-09-14	2.720	2.760	2.690	2.705	2.705	2,141
2026-09-11	2.663	2.700	2.630	2.680	2.680	681
2026-09-10	2.700	2.700	2.650	2.660	2.660	315
2026-09-09	2.713	2.720	2.640	2.680	2.680	1,001
2026-09-08	2.930	2.935	2.710	2.720	2.720	6,150
2026-09-04	2.890	2.950	2.875	2.925	2.925	1,507
2026-09-03	2.927	2.950	2.890	2.930	2.930	7,065
2026-09-02	2.840	2.975	2.823	2.950	2.950	6,710
2026-09-01	2.800	2.880	2.800	2.801	2.801	1,788
2026-08-31	2.820	2.870	2.760	2.835	2.835	3,672
2026-08-28	2.780	2.850	2.778	2.800	2.800	724
2026-08-27	2.700	2.808	2.700	2.780	2.780	754
2026-08-26	2.620	2.699	2.620	2.685	2.685	1,982
2026-08-25	2.900	2.900	2.660	2.670	2.670	3,960
2026-08-24	2.700	2.825	2.675	2.815	2.815	16,085
2026-08-21	2.720	2.760	2.609	2.659	2.659	26,812
2026-08-20	2.920	2.920	2.400	2.790	2.790	122,681
2026-08-19	2.850	3.070	2.750	3.040	3.040	63,691
2026-08-18	2.620	2.730	2.620	2.720	2.720	324
2026-08-17	2.850	2.940	2.700	2.730	2.730	3,646
2026-08-14	2.690	2.831	2.690	2.829	2.829	1,309
2026-08-13	2.750	2.820	2.720	2.760	2.760	4,792
2026-08-12	2.790	2.820	2.740	2.770	2.770	4,898
2026-08-11	2.840	2.880	2.823	2.830	2.830	5,479
2026-08-10	2.850	2.865	2.730	2.855	2.855	2,648
2026-08-07	2.723	2.820	2.723	2.800	2.800	1,425
2026-08-06	2.780	2.900	2.730	2.730	2.730	4,634
2026-08-05	2.970	2.970	2.822	2.880	2.880	14,622
2026-08-04	2.750	2.905	2.750	2.890	2.890	7,620
2026-08-03	2.800	2.900	2.750	2.815	2.815	20,532
2026-07-31	2.720	2.740	2.650	2.720	2.720	3,378
2026-07-30	2.720	2.720	2.650	2.680	2.680	3,105

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-14	0.1250 USD
2019-11-15	0.1250 USD
2019-09-06	0.1250 USD
2019-06-05	0.1250 USD
2019-02-27	0.1250 USD

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