Corticeira Amorim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	10.660	10.660	10.600	10.650	8.883	3,707
2022-01-19	10.810	10.840	10.680	10.740	8.958	12,257
2022-01-18	10.480	10.540	10.480	10.540	8.791	174
2022-01-17	10.540	10.580	10.540	10.540	8.791	366
2022-01-14	10.520	10.520	10.480	10.480	8.741	87
2022-01-13	10.600	10.600	10.580	10.590	8.833	1,452
2022-01-12	10.720	10.720	10.620	10.670	8.900	173
2022-01-11	10.640	10.640	10.560	10.610	8.850	1,354
2022-01-10	10.810	10.860	10.660	10.670	8.900	1,048
2022-01-07	10.880	10.960	10.860	10.940	9.125	705
2022-01-06	11.050	11.260	10.970	10.970	9.150	4,141
2022-01-05	11.259	11.300	11.259	11.270	9.400	23,839
2022-01-04	11.220	11.240	11.100	11.140	9.292	4,796
2021-12-31	11.120	11.280	11.080	11.260	9.392	740
2021-12-30	11.090	11.114	11.090	11.090	9.250	3,513
2021-12-29	11.050	11.139	11.040	11.110	9.267	1,205
2021-12-24	10.960	10.980	10.960	10.960	9.142	654
2021-12-23	10.740	10.840	10.740	10.790	9.000	5,655
2021-12-22	10.500	10.840	10.500	10.740	8.958	5,473
2021-12-21	10.520	10.520	10.480	10.490	8.750	1,058
2021-12-20	10.550	10.580	10.490	10.490	8.750	2,361
2021-12-17	10.860	10.940	10.800	10.820	8.954	2,976
2021-12-16	10.820	10.897	10.820	10.860	8.987	599
2021-12-15	10.900	10.920	10.620	10.720	8.871	16,582
2021-12-14	10.900	10.900	10.861	10.900	9.020	19
2021-12-13	11.160	11.160	11.090	11.090	9.177	789
2021-12-10	11.220	11.296	11.200	11.240	9.302	1,738
2021-12-09	11.240	11.240	11.240	11.240	9.302	0
2021-12-08	11.300	11.360	11.240	11.240	9.302	6,530
2021-12-07	11.170	11.280	11.140	11.260	9.318	3,319
2021-12-06	10.980	11.140	10.980	11.140	9.219	761
2021-12-03	11.000	11.000	11.000	11.000	9.103	8,047
2021-12-02	11.080	11.160	11.020	11.150	9.227	16,767
2021-12-01	11.020	11.040	10.920	11.010	9.111	3,401
2021-11-30	10.980	11.140	10.920	11.100	9.186	14,599
2021-11-29	11.140	11.240	10.992	11.020	9.119	3,307
2021-11-26	11.070	11.200	10.980	11.100	9.186	3,862
2021-11-25	11.370	11.420	11.306	11.320	9.368	3,033
2021-11-24	11.380	11.420	11.280	11.330	9.376	13,182
2021-11-23	11.320	11.440	11.280	11.360	9.401	4,617
2021-11-22	11.380	11.480	11.360	11.420	9.450	5,179
2021-11-19	11.560	11.560	11.520	11.530	9.542	3,101
2021-11-18	11.640	11.640	11.579	11.600	9.599	789
2021-11-17	11.820	11.840	11.820	11.830	9.790	106
2021-11-16	11.860	11.900	11.800	11.850	9.806	84
2021-11-15	11.880	11.900	11.860	11.890	9.839	1,947
2021-11-12	11.920	11.940	11.920	11.930	9.873	5,736
2021-11-11	11.730	11.741	11.680	11.710	9.690	1,746
2021-11-10	11.730	11.750	11.700	11.750	9.724	156
2021-11-09	11.650	11.780	11.580	11.730	9.707	5,487
2021-11-08	11.760	11.840	11.740	11.780	9.748	1,433
2021-11-05	11.840	12.000	11.780	11.780	9.748	12,033
2021-11-04	11.880	12.050	11.880	12.050	9.972	1,195
2021-11-03	12.050	12.060	11.780	11.850	9.806	9,055
2021-11-02	12.000	12.000	11.980	11.980	9.914	723
2021-11-01	12.110	12.140	12.040	12.130	10.038	1,752
2021-10-29	12.160	12.200	11.940	12.030	9.955	5,416
2021-10-28	12.140	12.220	12.140	12.180	10.079	12,049
2021-10-27	12.260	12.440	12.200	12.240	10.129	5,742
2021-10-26	12.340	12.340	12.220	12.250	10.137	7,342

← NewerPage 21 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.3500 EUR
2025-05-23	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.