CBo Territoria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	3.670	3.680	3.670	3.680	2.853	1,471
2023-03-20	3.690	3.690	3.650	3.650	2.830	454
2023-03-17	3.705	3.720	3.700	3.700	2.869	36
2023-03-16	3.700	3.700	3.700	3.700	2.869	19
2023-03-15	3.700	3.700	3.695	3.695	2.865	114
2023-03-14	3.710	3.710	3.705	3.705	2.872	939
2023-03-13	3.730	3.730	3.710	3.710	2.876	683
2023-03-10	3.730	3.740	3.730	3.740	2.900	144
2023-03-09	3.730	3.730	3.730	3.730	2.892	146
2023-03-08	3.740	3.740	3.740	3.740	2.900	1,014
2023-03-07	3.740	3.740	3.740	3.740	2.900	400
2023-03-06	3.730	3.740	3.730	3.740	2.900	15
2023-03-03	3.715	3.715	3.715	3.715	2.880	226
2023-03-02	3.710	3.720	3.710	3.720	2.884	1,270
2023-03-01	3.710	3.710	3.710	3.710	2.876	10
2023-02-28	3.700	3.710	3.700	3.710	2.876	195
2023-02-24	3.710	3.710	3.705	3.705	2.872	190
2023-02-23	3.710	3.710	3.700	3.700	2.869	814
2023-02-22	3.710	3.710	3.710	3.710	2.876	144
2023-02-21	3.740	3.740	3.740	3.740	2.900	30
2023-02-20	3.750	3.750	3.745	3.745	2.904	180
2023-02-17	3.740	3.745	3.740	3.745	2.904	651
2023-02-16	3.750	3.750	3.750	3.750	2.907	660
2023-02-15	3.740	3.740	3.740	3.740	2.900	610
2023-02-14	3.720	3.725	3.720	3.725	2.888	55
2023-02-13	3.720	3.725	3.720	3.725	2.888	300
2023-02-10	3.710	3.725	3.670	3.710	2.876	1,712
2023-02-09	3.720	3.725	3.720	3.725	2.888	90
2023-02-08	3.680	3.710	3.680	3.710	2.876	619
2023-02-07	3.700	3.700	3.700	3.700	2.869	306
2023-02-06	3.700	3.700	3.695	3.700	2.869	156
2023-02-03	3.690	3.700	3.690	3.700	2.869	266
2023-02-02	3.690	3.700	3.690	3.700	2.869	983
2023-02-01	3.690	3.690	3.675	3.675	2.849	767
2023-01-31	3.690	3.695	3.680	3.695	2.865	626
2023-01-30	3.685	3.690	3.685	3.685	2.857	601
2023-01-27	3.690	3.690	3.680	3.680	2.853	62
2023-01-26	3.700	3.700	3.695	3.695	2.865	168
2023-01-25	3.680	3.720	3.670	3.710	2.876	1,068
2023-01-24	3.675	3.680	3.675	3.680	2.853	669
2023-01-23	3.660	3.670	3.660	3.670	2.845	732
2023-01-20	3.640	3.640	3.640	3.640	2.822	154
2023-01-19	3.635	3.635	3.630	3.635	2.818	141
2023-01-18	3.630	3.645	3.625	3.645	2.826	322
2023-01-17	3.620	3.630	3.615	3.630	2.814	479
2023-01-16	3.620	3.630	3.620	3.620	2.807	1,568
2023-01-13	3.630	3.630	3.610	3.610	2.799	486
2023-01-12	3.620	3.620	3.610	3.615	2.803	1,895
2023-01-11	3.600	3.610	3.600	3.600	2.791	106
2023-01-10	3.610	3.610	3.590	3.590	2.783	386
2023-01-09	3.590	3.605	3.590	3.590	2.783	770
2023-01-06	3.590	3.590	3.585	3.585	2.779	304
2023-01-05	3.595	3.595	3.595	3.595	2.787	1,412
2023-01-04	3.580	3.610	3.580	3.590	2.783	376
2023-01-03	3.600	3.600	3.590	3.590	2.783	341
2022-12-30	3.600	3.600	3.600	3.600	2.791	510
2022-12-29	3.565	3.595	3.565	3.595	2.787	1,735
2022-12-28	3.580	3.580	3.575	3.580	2.776	322
2022-12-23	3.560	3.570	3.560	3.570	2.768	44
2022-12-22	3.565	3.565	3.565	3.565	2.764	120

← NewerPage 12 of 16 · 908 trading daysOlder →

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.