Coty Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	2.430	2.500	2.370	2.500	2.500	15,199
2026-05-04	2.500	2.505	2.400	2.490	2.490	29,507
2026-05-01	2.500	2.550	2.470	2.490	2.490	1,862
2026-04-30	2.370	2.430	2.357	2.430	2.430	422
2026-04-29	2.500	2.500	2.410	2.420	2.420	3,571
2026-04-28	2.410	2.490	2.390	2.490	2.490	10,971
2026-04-27	2.450	2.450	2.380	2.420	2.420	3,487
2026-04-24	2.370	2.447	2.310	2.411	2.411	43,998
2026-04-23	2.390	2.390	2.282	2.340	2.340	17,689
2026-04-22	2.400	2.400	2.315	2.330	2.330	6,312
2026-04-21	2.360	2.420	2.330	2.340	2.340	1,881
2026-04-20	2.420	2.420	2.330	2.370	2.370	59,683
2026-04-17	2.330	2.420	2.240	2.410	2.410	13,578
2026-04-16	2.350	2.360	2.270	2.280	2.280	16,222
2026-04-15	2.320	2.340	2.280	2.305	2.305	1,386
2026-04-14	2.280	2.325	2.270	2.320	2.320	4,837
2026-04-13	2.165	2.290	2.150	2.290	2.290	9,655
2026-04-10	2.100	2.150	2.100	2.140	2.140	4,161
2026-04-09	2.066	2.120	2.055	2.120	2.120	2,648
2026-04-08	2.190	2.225	2.150	2.150	2.150	13,109
2026-04-07	2.110	2.190	2.110	2.140	2.140	12,044
2026-04-02	2.040	2.040	1.960	2.020	2.020	21,375
2026-04-01	2.030	2.040	2.022	2.040	2.040	2,558
2026-03-31	1.980	2.035	1.970	2.010	2.010	16,798
2026-03-30	2.010	2.060	1.970	2.060	2.060	8,262
2026-03-27	2.090	2.090	2.000	2.032	2.032	29,546
2026-03-26	2.050	2.050	2.010	2.025	2.025	4,544
2026-03-25	2.100	2.150	2.000	2.053	2.053	9,479
2026-03-24	2.130	2.140	2.080	2.100	2.100	6,071
2026-03-23	2.130	2.210	2.130	2.200	2.200	5,338
2026-03-20	2.090	2.180	2.090	2.140	2.140	42,598
2026-03-19	2.120	2.158	2.090	2.158	2.158	9,232
2026-03-18	2.240	2.240	2.118	2.120	2.120	5,479
2026-03-17	2.210	2.252	2.185	2.189	2.189	9,113
2026-03-16	2.220	2.260	2.205	2.210	2.210	8,425
2026-03-13	2.290	2.290	2.219	2.220	2.220	6,740
2026-03-12	2.310	2.340	2.230	2.240	2.240	19,236
2026-03-11	2.420	2.420	2.289	2.340	2.340	19,111
2026-03-10	2.390	2.420	2.359	2.369	2.369	5,676
2026-03-09	2.490	2.490	2.250	2.271	2.271	20,490
2026-03-06	2.400	2.420	2.350	2.370	2.370	5,636
2026-03-05	2.420	2.470	2.410	2.427	2.427	3,636
2026-03-04	2.440	2.490	2.408	2.440	2.440	2,529
2026-03-03	2.440	2.450	2.388	2.410	2.410	8,717
2026-03-02	2.510	2.510	2.411	2.450	2.450	10,913
2026-02-27	2.610	2.620	2.557	2.567	2.567	7,964
2026-02-26	2.640	2.701	2.621	2.621	2.621	113,782
2026-02-25	2.700	2.700	2.612	2.651	2.651	16,621
2026-02-24	2.600	2.650	2.600	2.649	2.649	8,227
2026-02-23	2.662	2.690	2.600	2.620	2.620	4,948
2026-02-20	2.660	2.691	2.620	2.671	2.671	4,978
2026-02-19	2.631	2.650	2.610	2.610	2.610	7,567
2026-02-18	2.539	2.609	2.428	2.590	2.590	4,043
2026-02-17	2.540	2.600	2.500	2.550	2.550	2,573
2026-02-16	2.550	2.550	2.550	2.550	2.550	0
2026-02-13	2.520	2.570	2.499	2.550	2.550	3,761
2026-02-12	2.590	2.590	2.463	2.463	2.463	4,552
2026-02-11	2.550	2.590	2.510	2.515	2.515	12,437
2026-02-10	2.540	2.679	2.540	2.600	2.600	15,407
2026-02-09	2.680	2.700	2.480	2.538	2.538	52,613

← NewerPage 3 of 21 · 1,210 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.