CBo Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-17 | 3.690 | 3.690 | 3.690 | 3.690 | 3.478 | 4 |
| 2025-09-16 | 3.650 | 3.660 | 3.650 | 3.660 | 3.449 | 3 |
| 2025-09-15 | 3.660 | 3.660 | 3.660 | 3.660 | 3.449 | 429 |
| 2025-09-12 | 3.670 | 3.670 | 3.665 | 3.665 | 3.454 | 300 |
| 2025-09-11 | 3.680 | 3.680 | 3.670 | 3.670 | 3.459 | 4 |
| 2025-09-10 | 3.650 | 3.660 | 3.650 | 3.660 | 3.449 | 2,103 |
| 2025-09-08 | 3.610 | 3.610 | 3.610 | 3.610 | 3.402 | 1 |
| 2025-09-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.412 | 256 |
| 2025-09-04 | 3.630 | 3.630 | 3.610 | 3.610 | 3.402 | 65 |
| 2025-09-02 | 3.640 | 3.640 | 3.630 | 3.630 | 3.421 | 4 |
| 2025-09-01 | 3.650 | 3.650 | 3.620 | 3.620 | 3.412 | 569 |
| 2025-08-29 | 3.660 | 3.660 | 3.660 | 3.660 | 3.449 | 180 |
| 2025-08-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.431 | 1 |
| 2025-08-27 | 3.630 | 3.630 | 3.630 | 3.630 | 3.421 | 1 |
| 2025-08-26 | 3.670 | 3.670 | 3.650 | 3.650 | 3.440 | 775 |
| 2025-08-22 | 3.710 | 3.710 | 3.710 | 3.710 | 3.497 | 219 |
| 2025-08-18 | 3.710 | 3.710 | 3.710 | 3.710 | 3.497 | 100 |
| 2025-08-15 | 3.700 | 3.700 | 3.690 | 3.690 | 3.478 | 14 |
| 2025-08-14 | 3.690 | 3.690 | 3.690 | 3.690 | 3.478 | 1 |
| 2025-08-13 | 3.680 | 3.690 | 3.680 | 3.690 | 3.478 | 513 |
| 2025-08-12 | 3.680 | 3.680 | 3.670 | 3.680 | 3.468 | 2,102 |
| 2025-08-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.449 | 545 |
| 2025-08-06 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 96 |
| 2025-08-05 | 3.640 | 3.640 | 3.640 | 3.640 | 3.431 | 400 |
| 2025-08-04 | 3.650 | 3.650 | 3.640 | 3.650 | 3.440 | 351 |
| 2025-08-01 | 3.660 | 3.660 | 3.655 | 3.655 | 3.445 | 148 |
| 2025-07-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.449 | 10 |
| 2025-07-29 | 3.645 | 3.650 | 3.645 | 3.650 | 3.440 | 540 |
| 2025-07-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.431 | 700 |
| 2025-07-25 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 300 |
| 2025-07-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.431 | 134 |
| 2025-07-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 1,387 |
| 2025-07-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.449 | 136 |
| 2025-07-17 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 9 |
| 2025-07-16 | 3.660 | 3.660 | 3.660 | 3.660 | 3.449 | 136 |
| 2025-07-15 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 4 |
| 2025-07-14 | 3.660 | 3.660 | 3.650 | 3.650 | 3.440 | 515 |
| 2025-07-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 1,237 |
| 2025-07-10 | 3.650 | 3.650 | 3.640 | 3.640 | 3.431 | 2,337 |
| 2025-07-09 | 3.640 | 3.650 | 3.640 | 3.650 | 3.440 | 2,178 |
| 2025-07-08 | 3.640 | 3.650 | 3.640 | 3.650 | 3.440 | 555 |
| 2025-07-07 | 3.640 | 3.640 | 3.640 | 3.640 | 3.431 | 192 |
| 2025-07-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 174 |
| 2025-07-03 | 3.645 | 3.645 | 3.640 | 3.640 | 3.431 | 331 |
| 2025-07-02 | 3.650 | 3.650 | 3.645 | 3.645 | 3.435 | 219 |
| 2025-07-01 | 3.630 | 3.630 | 3.630 | 3.630 | 3.421 | 60 |
| 2025-06-30 | 3.620 | 3.630 | 3.620 | 3.630 | 3.421 | 579 |
| 2025-06-27 | 3.635 | 3.635 | 3.630 | 3.630 | 3.421 | 187 |
| 2025-06-26 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 135 |
| 2025-06-25 | 3.650 | 3.650 | 3.650 | 3.650 | 3.440 | 1 |
| 2025-06-23 | 3.630 | 3.630 | 3.620 | 3.620 | 3.412 | 229 |
| 2025-06-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.431 | 569 |
| 2025-06-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.412 | 11 |
| 2025-06-17 | 3.640 | 3.640 | 3.600 | 3.620 | 3.412 | 723 |
| 2025-06-16 | 3.630 | 3.650 | 3.630 | 3.650 | 3.440 | 13,675 |
| 2025-06-13 | 3.610 | 3.620 | 3.610 | 3.620 | 3.412 | 275 |
| 2025-06-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.393 | 428 |
| 2025-06-11 | 3.570 | 3.600 | 3.570 | 3.590 | 3.383 | 580 |
| 2025-06-10 | 3.800 | 3.810 | 3.780 | 3.780 | 3.336 | 59 |
| 2025-06-09 | 3.810 | 3.820 | 3.810 | 3.820 | 3.372 | 6,138 |
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.