CBo Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 3.580 | 3.600 | 3.580 | 3.590 | 2.966 | 539 |
| 2023-06-30 | 3.600 | 3.610 | 3.590 | 3.600 | 2.975 | 673 |
| 2023-06-29 | 3.620 | 3.620 | 3.580 | 3.580 | 2.958 | 768 |
| 2023-06-28 | 3.640 | 3.640 | 3.610 | 3.610 | 2.983 | 551 |
| 2023-06-27 | 3.650 | 3.650 | 3.640 | 3.640 | 3.008 | 1,521 |
| 2023-06-26 | 3.640 | 3.640 | 3.620 | 3.620 | 2.991 | 522 |
| 2023-06-23 | 3.630 | 3.650 | 3.630 | 3.650 | 3.016 | 1,209 |
| 2023-06-22 | 3.670 | 3.670 | 3.648 | 3.648 | 3.015 | 1,391 |
| 2023-06-21 | 3.690 | 3.690 | 3.680 | 3.680 | 3.041 | 165 |
| 2023-06-20 | 3.700 | 3.700 | 3.690 | 3.690 | 3.049 | 2,467 |
| 2023-06-19 | 3.720 | 3.720 | 3.710 | 3.710 | 3.066 | 1,762 |
| 2023-06-16 | 3.710 | 3.720 | 3.710 | 3.710 | 3.066 | 3,416 |
| 2023-06-15 | 3.720 | 3.720 | 3.700 | 3.700 | 3.057 | 1,294 |
| 2023-06-14 | 3.710 | 3.720 | 3.710 | 3.720 | 3.074 | 1,600 |
| 2023-06-13 | 3.670 | 3.700 | 3.660 | 3.700 | 3.057 | 289 |
| 2023-06-12 | 3.930 | 3.930 | 3.810 | 3.890 | 3.016 | 1,836 |
| 2023-06-09 | 3.900 | 3.920 | 3.900 | 3.920 | 3.039 | 964 |
| 2023-06-08 | 3.890 | 3.890 | 3.890 | 3.890 | 3.016 | 100 |
| 2023-06-07 | 3.900 | 3.900 | 3.880 | 3.880 | 3.008 | 1,004 |
| 2023-06-06 | 3.890 | 3.900 | 3.890 | 3.890 | 3.016 | 585 |
| 2023-06-05 | 3.880 | 3.900 | 3.880 | 3.890 | 3.016 | 287 |
| 2023-06-02 | 3.820 | 3.840 | 3.820 | 3.840 | 2.977 | 1,519 |
| 2023-06-01 | 3.830 | 3.840 | 3.810 | 3.810 | 2.954 | 225 |
| 2023-05-31 | 3.830 | 3.830 | 3.830 | 3.830 | 2.969 | 280 |
| 2023-05-30 | 3.840 | 3.840 | 3.830 | 3.830 | 2.970 | 291 |
| 2023-05-26 | 3.830 | 3.830 | 3.830 | 3.830 | 2.970 | 33 |
| 2023-05-25 | 3.820 | 3.830 | 3.820 | 3.830 | 2.969 | 15 |
| 2023-05-24 | 3.830 | 3.830 | 3.820 | 3.820 | 2.962 | 309 |
| 2023-05-23 | 3.830 | 3.830 | 3.820 | 3.820 | 2.962 | 1,278 |
| 2023-05-22 | 3.840 | 3.840 | 3.840 | 3.840 | 2.977 | 457 |
| 2023-05-18 | 3.830 | 3.830 | 3.830 | 3.830 | 2.970 | 2,191 |
| 2023-05-16 | 3.840 | 3.840 | 3.830 | 3.830 | 2.969 | 210 |
| 2023-05-15 | 3.870 | 3.870 | 3.860 | 3.860 | 2.993 | 1,177 |
| 2023-05-12 | 3.860 | 3.860 | 3.860 | 3.860 | 2.992 | 334 |
| 2023-05-10 | 3.850 | 3.850 | 3.840 | 3.850 | 2.985 | 1,724 |
| 2023-05-09 | 3.850 | 3.850 | 3.840 | 3.840 | 2.977 | 29 |
| 2023-05-05 | 3.860 | 3.860 | 3.850 | 3.850 | 2.985 | 269,531 |
| 2023-05-04 | 3.850 | 3.860 | 3.840 | 3.850 | 2.985 | 1,085 |
| 2023-05-03 | 3.850 | 3.850 | 3.850 | 3.850 | 2.985 | 21 |
| 2023-05-02 | 3.860 | 3.860 | 3.860 | 3.860 | 2.993 | 30 |
| 2023-04-27 | 3.840 | 3.840 | 3.840 | 3.840 | 2.977 | 130 |
| 2023-04-24 | 3.840 | 3.840 | 3.840 | 3.840 | 2.977 | 6 |
| 2023-04-21 | 3.850 | 3.850 | 3.850 | 3.850 | 2.985 | 5 |
| 2023-04-20 | 3.850 | 3.850 | 3.850 | 3.850 | 2.985 | 85 |
| 2023-04-19 | 3.840 | 3.840 | 3.840 | 3.840 | 2.977 | 572 |
| 2023-04-18 | 3.830 | 3.830 | 3.830 | 3.830 | 2.969 | 7 |
| 2023-04-14 | 3.820 | 3.820 | 3.820 | 3.820 | 2.962 | 279 |
| 2023-04-12 | 3.780 | 3.790 | 3.780 | 3.790 | 2.938 | 353 |
| 2023-04-11 | 3.790 | 3.790 | 3.760 | 3.760 | 2.915 | 1,011 |
| 2023-04-06 | 3.780 | 3.780 | 3.780 | 3.780 | 2.931 | 295 |
| 2023-04-05 | 3.770 | 3.770 | 3.740 | 3.740 | 2.900 | 1,102 |
| 2023-04-03 | 3.740 | 3.740 | 3.740 | 3.740 | 2.900 | 10 |
| 2023-03-31 | 3.730 | 3.730 | 3.720 | 3.720 | 2.884 | 308 |
| 2023-03-30 | 3.720 | 3.720 | 3.720 | 3.720 | 2.884 | 480 |
| 2023-03-29 | 3.700 | 3.700 | 3.700 | 3.700 | 2.869 | 450 |
| 2023-03-28 | 3.710 | 3.710 | 3.710 | 3.710 | 2.876 | 500 |
| 2023-03-27 | 3.680 | 3.710 | 3.680 | 3.710 | 2.876 | 1,043 |
| 2023-03-23 | 3.685 | 3.685 | 3.685 | 3.685 | 2.857 | 30 |
| 2023-03-22 | 3.710 | 3.710 | 3.710 | 3.710 | 2.876 | 110 |
| 2023-03-21 | 3.670 | 3.680 | 3.670 | 3.680 | 2.853 | 1,471 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.2400 EUR |
| 2025-06-11 | 0.2400 EUR |
| 2024-06-12 | 0.2400 EUR |
| 2023-06-13 | 0.2400 EUR |
| 2022-06-14 | 0.2400 EUR |
| 2021-06-14 | 0.2300 EUR |
| 2020-06-08 | 0.2300 EUR |
| 2019-06-10 | 0.2200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.