CBo Territoria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	3.790	3.790	3.790	3.790	2.755	401
2022-03-17	3.770	3.770	3.770	3.770	2.741	221
2022-03-16	3.800	3.800	3.750	3.750	2.726	654
2022-03-14	3.660	3.660	3.660	3.660	2.661	734
2022-03-11	3.660	3.660	3.660	3.660	2.661	3
2022-03-10	3.620	3.630	3.620	3.630	2.639	636
2022-03-09	3.560	3.600	3.560	3.600	2.617	500
2022-03-08	3.550	3.550	3.550	3.550	2.581	5
2022-03-07	3.490	3.490	3.470	3.470	2.523	316
2022-03-04	3.600	3.600	3.590	3.590	2.610	20
2022-03-03	3.660	3.660	3.630	3.640	2.646	309
2022-03-02	3.630	3.630	3.630	3.630	2.639	4
2022-03-01	3.640	3.640	3.630	3.630	2.639	416
2022-02-24	3.600	3.600	3.600	3.600	2.617	820
2022-02-23	3.700	3.700	3.700	3.700	2.690	7
2022-02-22	3.700	3.700	3.700	3.700	2.690	1,103
2022-02-16	3.700	3.700	3.700	3.700	2.690	110
2022-02-14	3.690	3.690	3.690	3.690	2.683	214
2022-02-09	3.680	3.680	3.680	3.680	2.675	100
2022-02-04	3.700	3.700	3.700	3.700	2.690	25
2022-02-03	3.700	3.700	3.700	3.700	2.690	6
2022-02-01	3.670	3.710	3.670	3.710	2.697	145
2022-01-31	3.700	3.700	3.700	3.700	2.690	507
2022-01-28	3.690	3.700	3.690	3.690	2.683	1,046
2022-01-27	3.630	3.650	3.630	3.650	2.654	420
2022-01-26	3.630	3.630	3.630	3.630	2.639	906
2022-01-25	3.640	3.650	3.640	3.650	2.654	390
2022-01-24	3.670	3.670	3.670	3.670	2.668	1,363
2022-01-21	3.660	3.660	3.660	3.660	2.661	650
2022-01-20	3.680	3.680	3.670	3.680	2.675	116
2022-01-19	3.680	3.690	3.680	3.690	2.683	1,356
2022-01-18	3.680	3.680	3.680	3.680	2.675	404
2022-01-17	3.700	3.700	3.690	3.690	2.683	159
2022-01-12	3.710	3.710	3.710	3.710	2.697	300
2022-01-10	3.690	3.700	3.690	3.700	2.690	1,591
2022-01-07	3.700	3.710	3.690	3.690	2.683	360
2022-01-06	3.690	3.690	3.690	3.690	2.683	4
2022-01-04	3.680	3.700	3.680	3.700	2.690	1,400
2021-12-31	3.680	3.680	3.680	3.680	2.675	460
2021-12-29	3.600	3.600	3.600	3.600	2.617	155
2021-12-23	3.590	3.590	3.590	3.590	2.610	4
2021-12-22	3.590	3.590	3.590	3.590	2.610	48
2021-12-21	3.570	3.570	3.570	3.570	2.596	1,623
2021-12-17	3.550	3.550	3.550	3.550	2.581	5
2021-12-13	3.600	3.600	3.600	3.600	2.617	277
2021-12-09	3.620	3.620	3.620	3.620	2.632	43
2021-12-03	3.620	3.630	3.620	3.630	2.639	386
2021-12-01	3.640	3.640	3.640	3.640	2.646	53
2021-11-30	3.640	3.640	3.620	3.620	2.632	35
2021-11-29	3.600	3.600	3.600	3.600	2.617	109
2021-11-26	3.620	3.620	3.620	3.620	2.632	11
2021-11-23	3.680	3.680	3.670	3.680	2.675	225
2021-11-19	3.700	3.700	3.670	3.670	2.668	286
2021-11-18	3.750	3.750	3.720	3.720	2.705	142
2021-11-17	3.750	3.750	3.750	3.750	2.726	42
2021-11-16	3.750	3.750	3.745	3.750	2.726	203
2021-11-15	3.770	3.770	3.740	3.740	2.719	1,262
2021-11-11	3.760	3.760	3.760	3.760	2.734	218
2021-11-10	3.770	3.770	3.760	3.760	2.734	1,043
2021-11-05	3.750	3.750	3.750	3.750	2.726	230

← NewerPage 15 of 16 · 914 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.