CBo Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 3.545 | 3.590 | 3.545 | 3.580 | 2.776 | 250 |
| 2022-09-20 | 3.550 | 3.550 | 3.550 | 3.550 | 2.752 | 300 |
| 2022-09-15 | 3.570 | 3.570 | 3.570 | 3.570 | 2.768 | 30 |
| 2022-09-13 | 3.600 | 3.600 | 3.600 | 3.600 | 2.791 | 3 |
| 2022-09-12 | 3.600 | 3.600 | 3.600 | 3.600 | 2.791 | 159 |
| 2022-09-05 | 3.590 | 3.610 | 3.590 | 3.610 | 2.799 | 70 |
| 2022-07-22 | 3.610 | 3.610 | 3.610 | 3.610 | 2.799 | 11 |
| 2022-07-21 | 3.625 | 3.625 | 3.625 | 3.625 | 2.810 | 300 |
| 2022-07-20 | 3.620 | 3.625 | 3.620 | 3.625 | 2.810 | 143 |
| 2022-07-18 | 3.620 | 3.620 | 3.610 | 3.610 | 2.799 | 301 |
| 2022-07-15 | 3.620 | 3.620 | 3.615 | 3.615 | 2.803 | 2,240 |
| 2022-07-14 | 3.615 | 3.615 | 3.615 | 3.615 | 2.803 | 530 |
| 2022-07-13 | 3.595 | 3.595 | 3.575 | 3.575 | 2.772 | 241 |
| 2022-07-12 | 3.615 | 3.615 | 3.615 | 3.615 | 2.803 | 230 |
| 2022-07-11 | 3.590 | 3.610 | 3.590 | 3.610 | 2.799 | 1,805 |
| 2022-07-08 | 3.590 | 3.590 | 3.590 | 3.590 | 2.783 | 10 |
| 2022-07-07 | 3.605 | 3.605 | 3.595 | 3.595 | 2.787 | 442 |
| 2022-07-05 | 3.620 | 3.620 | 3.605 | 3.605 | 2.795 | 1,647 |
| 2022-07-04 | 3.620 | 3.620 | 3.615 | 3.615 | 2.803 | 547 |
| 2022-07-01 | 3.620 | 3.620 | 3.620 | 3.620 | 2.807 | 87 |
| 2022-06-30 | 3.600 | 3.600 | 3.600 | 3.600 | 2.791 | 457 |
| 2022-06-29 | 3.640 | 3.640 | 3.620 | 3.620 | 2.807 | 69 |
| 2022-06-28 | 3.640 | 3.640 | 3.625 | 3.640 | 2.822 | 1,583 |
| 2022-06-27 | 3.640 | 3.640 | 3.635 | 3.640 | 2.822 | 13 |
| 2022-06-24 | 3.620 | 3.640 | 3.620 | 3.640 | 2.822 | 14 |
| 2022-06-23 | 3.620 | 3.620 | 3.615 | 3.615 | 2.803 | 115 |
| 2022-06-22 | 3.640 | 3.640 | 3.625 | 3.625 | 2.810 | 675 |
| 2022-06-21 | 3.645 | 3.645 | 3.620 | 3.620 | 2.807 | 433 |
| 2022-06-20 | 3.650 | 3.655 | 3.650 | 3.650 | 2.830 | 905 |
| 2022-06-17 | 3.630 | 3.640 | 3.620 | 3.630 | 2.814 | 213 |
| 2022-06-16 | 3.645 | 3.645 | 3.605 | 3.605 | 2.795 | 367 |
| 2022-06-14 | 3.620 | 3.620 | 3.620 | 3.620 | 2.807 | 50 |
| 2022-06-13 | 3.870 | 3.870 | 3.835 | 3.855 | 2.803 | 1,261 |
| 2022-06-10 | 3.895 | 3.900 | 3.890 | 3.890 | 2.828 | 91 |
| 2022-06-09 | 3.915 | 3.915 | 3.910 | 3.910 | 2.843 | 147 |
| 2022-06-08 | 3.890 | 3.910 | 3.885 | 3.910 | 2.843 | 575 |
| 2022-06-07 | 3.900 | 3.900 | 3.900 | 3.900 | 2.835 | 133 |
| 2022-06-06 | 3.890 | 3.905 | 3.885 | 3.905 | 2.839 | 1,525 |
| 2022-06-01 | 3.830 | 3.850 | 3.830 | 3.850 | 2.799 | 158 |
| 2022-05-31 | 3.840 | 3.855 | 3.840 | 3.855 | 2.803 | 681 |
| 2022-05-30 | 3.855 | 3.855 | 3.830 | 3.830 | 2.785 | 580 |
| 2022-05-27 | 3.830 | 3.830 | 3.805 | 3.805 | 2.766 | 452 |
| 2022-05-26 | 3.805 | 3.805 | 3.805 | 3.805 | 2.766 | 12 |
| 2022-05-25 | 3.800 | 3.800 | 3.800 | 3.800 | 2.763 | 250 |
| 2022-05-24 | 3.780 | 3.780 | 3.780 | 3.780 | 2.748 | 25 |
| 2022-05-23 | 3.800 | 3.800 | 3.800 | 3.800 | 2.763 | 200 |
| 2022-05-12 | 3.775 | 3.775 | 3.775 | 3.775 | 2.745 | 204 |
| 2022-05-10 | 3.780 | 3.780 | 3.770 | 3.770 | 2.741 | 120 |
| 2022-05-05 | 3.825 | 3.825 | 3.825 | 3.825 | 2.781 | 10 |
| 2022-05-04 | 3.820 | 3.820 | 3.820 | 3.820 | 2.777 | 20 |
| 2022-05-03 | 3.820 | 3.820 | 3.810 | 3.810 | 2.770 | 210 |
| 2022-04-20 | 3.825 | 3.825 | 3.825 | 3.825 | 2.781 | 40 |
| 2022-04-11 | 3.760 | 3.760 | 3.760 | 3.760 | 2.734 | 826 |
| 2022-04-08 | 3.760 | 3.760 | 3.715 | 3.715 | 2.701 | 2,165 |
| 2022-04-07 | 3.780 | 3.785 | 3.775 | 3.785 | 2.752 | 153 |
| 2022-04-06 | 3.795 | 3.795 | 3.795 | 3.795 | 2.759 | 30 |
| 2022-04-04 | 3.825 | 3.825 | 3.820 | 3.820 | 2.777 | 140 |
| 2022-03-31 | 3.810 | 3.810 | 3.810 | 3.810 | 2.770 | 1,057 |
| 2022-03-25 | 3.800 | 3.810 | 3.800 | 3.810 | 2.770 | 208 |
| 2022-03-24 | 3.800 | 3.810 | 3.790 | 3.790 | 2.755 | 663 |
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.