CBo Territoria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 3.520 | 3.550 | 3.520 | 3.550 | 3.133 | 268 |
| 2024-06-14 | 3.580 | 3.580 | 3.500 | 3.500 | 3.089 | 138 |
| 2024-06-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.107 | 14 |
| 2024-06-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.156 | 2 |
| 2024-06-04 | 3.810 | 3.810 | 3.810 | 3.810 | 3.148 | 10 |
| 2024-06-03 | 3.780 | 3.800 | 3.780 | 3.800 | 3.140 | 62 |
| 2024-05-21 | 3.780 | 3.780 | 3.770 | 3.770 | 3.115 | 2 |
| 2024-05-15 | 3.770 | 3.770 | 3.760 | 3.760 | 3.107 | 1 |
| 2024-05-14 | 3.730 | 3.730 | 3.730 | 3.730 | 3.082 | 1 |
| 2024-05-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.074 | 14 |
| 2024-05-08 | 3.710 | 3.710 | 3.700 | 3.700 | 3.057 | 102 |
| 2024-05-07 | 3.710 | 3.710 | 3.700 | 3.700 | 3.057 | 1 |
| 2024-05-03 | 3.700 | 3.710 | 3.690 | 3.710 | 3.066 | 10 |
| 2024-04-30 | 3.710 | 3.710 | 3.710 | 3.710 | 3.066 | 1 |
| 2024-04-29 | 3.720 | 3.720 | 3.710 | 3.710 | 3.066 | 10 |
| 2024-04-26 | 3.700 | 3.700 | 3.690 | 3.690 | 3.049 | 1,045 |
| 2024-04-25 | 3.710 | 3.710 | 3.690 | 3.690 | 3.049 | 153 |
| 2024-04-24 | 3.710 | 3.710 | 3.700 | 3.700 | 3.057 | 256 |
| 2024-04-23 | 3.700 | 3.700 | 3.690 | 3.690 | 3.049 | 1,396 |
| 2024-04-22 | 3.700 | 3.700 | 3.690 | 3.690 | 3.049 | 107 |
| 2024-04-19 | 3.700 | 3.700 | 3.682 | 3.700 | 3.057 | 2,231 |
| 2024-04-18 | 3.730 | 3.730 | 3.700 | 3.700 | 3.057 | 544 |
| 2024-04-16 | 3.730 | 3.740 | 3.720 | 3.740 | 3.090 | 480 |
| 2024-04-15 | 3.770 | 3.770 | 3.740 | 3.740 | 3.090 | 1,746 |
| 2024-04-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.099 | 30 |
| 2024-04-08 | 3.750 | 3.750 | 3.740 | 3.740 | 3.090 | 2 |
| 2024-04-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.090 | 1 |
| 2024-04-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.099 | 3 |
| 2024-04-03 | 3.780 | 3.780 | 3.750 | 3.750 | 3.099 | 41 |
| 2024-04-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.140 | 1 |
| 2024-03-28 | 3.690 | 3.710 | 3.690 | 3.710 | 3.066 | 6 |
| 2024-03-27 | 3.690 | 3.690 | 3.690 | 3.690 | 3.049 | 8 |
| 2024-03-26 | 3.730 | 3.730 | 3.730 | 3.730 | 3.082 | 1 |
| 2024-03-25 | 3.720 | 3.720 | 3.700 | 3.710 | 3.066 | 5 |
| 2024-03-22 | 3.680 | 3.690 | 3.680 | 3.690 | 3.049 | 345 |
| 2024-03-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.041 | 24 |
| 2024-03-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.041 | 15 |
| 2024-03-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.041 | 1 |
| 2024-03-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.041 | 1 |
| 2024-03-15 | 3.660 | 3.680 | 3.660 | 3.680 | 3.041 | 3 |
| 2024-03-14 | 3.690 | 3.690 | 3.690 | 3.690 | 3.049 | 1 |
| 2024-03-12 | 3.700 | 3.700 | 3.670 | 3.670 | 3.032 | 2 |
| 2024-03-11 | 3.650 | 3.660 | 3.650 | 3.660 | 3.024 | 1 |
| 2024-03-04 | 3.590 | 3.600 | 3.590 | 3.600 | 2.975 | 30 |
| 2024-02-26 | 3.600 | 3.600 | 3.600 | 3.600 | 2.975 | 1 |
| 2024-02-22 | 3.620 | 3.620 | 3.620 | 3.620 | 2.991 | 2 |
| 2024-02-19 | 3.590 | 3.600 | 3.590 | 3.600 | 2.975 | 1 |
| 2024-02-14 | 3.630 | 3.630 | 3.630 | 3.630 | 2.999 | 1 |
| 2024-02-12 | 3.590 | 3.600 | 3.580 | 3.600 | 2.975 | 168 |
| 2024-02-05 | 3.640 | 3.640 | 3.620 | 3.626 | 2.996 | 702 |
| 2024-02-01 | 3.630 | 3.630 | 3.620 | 3.620 | 2.991 | 3 |
| 2024-01-29 | 3.660 | 3.660 | 3.650 | 3.650 | 3.016 | 4 |
| 2024-01-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.008 | 3 |
| 2024-01-23 | 3.650 | 3.650 | 3.650 | 3.650 | 3.016 | 5 |
| 2024-01-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.016 | 4 |
| 2024-01-19 | 3.610 | 3.650 | 3.610 | 3.650 | 3.016 | 1,545 |
| 2024-01-18 | 3.620 | 3.630 | 3.610 | 3.630 | 2.999 | 6,046 |
| 2024-01-17 | 3.650 | 3.650 | 3.640 | 3.640 | 3.008 | 344 |
| 2024-01-16 | 3.650 | 3.650 | 3.650 | 3.650 | 3.016 | 437 |
| 2024-01-15 | 3.670 | 3.670 | 3.640 | 3.650 | 3.016 | 193 |
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.