CBo Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.560 | 3.580 | 3.560 | 3.580 | 2.776 | 416 |
| 2022-12-20 | 3.580 | 3.580 | 3.570 | 3.575 | 2.772 | 357 |
| 2022-12-19 | 3.590 | 3.590 | 3.580 | 3.580 | 2.776 | 430 |
| 2022-12-15 | 3.580 | 3.590 | 3.580 | 3.580 | 2.776 | 535 |
| 2022-12-14 | 3.580 | 3.580 | 3.580 | 3.580 | 2.776 | 151 |
| 2022-12-13 | 3.600 | 3.600 | 3.580 | 3.580 | 2.776 | 35 |
| 2022-12-12 | 3.585 | 3.600 | 3.580 | 3.595 | 2.787 | 408 |
| 2022-12-09 | 3.600 | 3.610 | 3.600 | 3.610 | 2.799 | 246 |
| 2022-12-08 | 3.610 | 3.610 | 3.600 | 3.610 | 2.799 | 320 |
| 2022-12-07 | 3.610 | 3.615 | 3.610 | 3.610 | 2.799 | 158 |
| 2022-12-05 | 3.600 | 3.600 | 3.585 | 3.595 | 2.787 | 376 |
| 2022-12-02 | 3.590 | 3.610 | 3.585 | 3.585 | 2.780 | 896 |
| 2022-12-01 | 3.590 | 3.590 | 3.580 | 3.580 | 2.776 | 505 |
| 2022-11-30 | 3.590 | 3.590 | 3.590 | 3.590 | 2.783 | 409 |
| 2022-11-29 | 3.595 | 3.595 | 3.595 | 3.595 | 2.787 | 716 |
| 2022-11-28 | 3.600 | 3.600 | 3.590 | 3.590 | 2.783 | 237 |
| 2022-11-25 | 3.595 | 3.605 | 3.595 | 3.600 | 2.791 | 574 |
| 2022-11-24 | 3.600 | 3.600 | 3.600 | 3.600 | 2.791 | 111 |
| 2022-11-23 | 3.590 | 3.615 | 3.590 | 3.600 | 2.791 | 500 |
| 2022-11-22 | 3.580 | 3.580 | 3.580 | 3.580 | 2.776 | 190 |
| 2022-11-21 | 3.580 | 3.595 | 3.580 | 3.590 | 2.783 | 167 |
| 2022-11-18 | 3.545 | 3.580 | 3.545 | 3.580 | 2.776 | 118 |
| 2022-11-17 | 3.555 | 3.580 | 3.555 | 3.570 | 2.768 | 1,010 |
| 2022-11-16 | 3.550 | 3.575 | 3.550 | 3.575 | 2.772 | 676 |
| 2022-11-15 | 3.600 | 3.600 | 3.600 | 3.600 | 2.791 | 140 |
| 2022-11-14 | 3.590 | 3.600 | 3.590 | 3.595 | 2.787 | 95 |
| 2022-11-11 | 3.590 | 3.600 | 3.590 | 3.600 | 2.791 | 44 |
| 2022-11-10 | 3.600 | 3.600 | 3.600 | 3.600 | 2.791 | 138 |
| 2022-11-09 | 3.600 | 3.600 | 3.600 | 3.600 | 2.791 | 40 |
| 2022-11-08 | 3.590 | 3.590 | 3.590 | 3.590 | 2.783 | 298 |
| 2022-11-07 | 3.590 | 3.590 | 3.580 | 3.590 | 2.783 | 1,613 |
| 2022-11-04 | 3.600 | 3.600 | 3.590 | 3.590 | 2.783 | 364 |
| 2022-11-03 | 3.600 | 3.600 | 3.600 | 3.600 | 2.791 | 39 |
| 2022-11-02 | 3.600 | 3.600 | 3.600 | 3.600 | 2.791 | 939 |
| 2022-11-01 | 3.610 | 3.610 | 3.610 | 3.610 | 2.799 | 192 |
| 2022-10-28 | 3.580 | 3.600 | 3.580 | 3.600 | 2.791 | 103 |
| 2022-10-27 | 3.600 | 3.600 | 3.595 | 3.595 | 2.787 | 13 |
| 2022-10-26 | 3.600 | 3.600 | 3.600 | 3.600 | 2.791 | 14 |
| 2022-10-25 | 3.600 | 3.600 | 3.600 | 3.600 | 2.791 | 144 |
| 2022-10-21 | 3.600 | 3.600 | 3.600 | 3.600 | 2.791 | 148 |
| 2022-10-20 | 3.590 | 3.600 | 3.590 | 3.600 | 2.791 | 290 |
| 2022-10-19 | 3.610 | 3.610 | 3.600 | 3.600 | 2.791 | 253 |
| 2022-10-18 | 3.600 | 3.600 | 3.600 | 3.600 | 2.791 | 3 |
| 2022-10-14 | 3.560 | 3.590 | 3.560 | 3.590 | 2.783 | 5,470 |
| 2022-10-13 | 3.600 | 3.600 | 3.590 | 3.590 | 2.783 | 850 |
| 2022-10-12 | 3.590 | 3.590 | 3.580 | 3.580 | 2.776 | 26 |
| 2022-10-11 | 3.585 | 3.590 | 3.585 | 3.590 | 2.783 | 170 |
| 2022-10-10 | 3.600 | 3.600 | 3.600 | 3.600 | 2.791 | 104 |
| 2022-10-07 | 3.580 | 3.580 | 3.580 | 3.580 | 2.776 | 66 |
| 2022-10-06 | 3.575 | 3.575 | 3.575 | 3.575 | 2.772 | 15 |
| 2022-10-05 | 3.550 | 3.570 | 3.550 | 3.570 | 2.768 | 54 |
| 2022-10-04 | 3.520 | 3.540 | 3.520 | 3.540 | 2.745 | 540 |
| 2022-10-03 | 3.520 | 3.520 | 3.520 | 3.520 | 2.729 | 150 |
| 2022-09-30 | 3.475 | 3.490 | 3.475 | 3.490 | 2.706 | 1,069 |
| 2022-09-29 | 3.480 | 3.490 | 3.480 | 3.490 | 2.706 | 791 |
| 2022-09-28 | 3.510 | 3.530 | 3.490 | 3.490 | 2.706 | 1,654 |
| 2022-09-27 | 3.510 | 3.520 | 3.510 | 3.510 | 2.721 | 423 |
| 2022-09-26 | 3.510 | 3.520 | 3.500 | 3.520 | 2.729 | 576 |
| 2022-09-23 | 3.520 | 3.525 | 3.505 | 3.525 | 2.733 | 1,254 |
| 2022-09-22 | 3.560 | 3.560 | 3.560 | 3.560 | 2.760 | 853 |
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.