CBo Territoria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	3.680	3.680	3.680	3.680	3.041	1,050
2024-01-11	3.700	3.700	3.660	3.660	3.024	301
2024-01-10	3.650	3.660	3.650	3.660	3.024	1
2024-01-08	3.620	3.650	3.620	3.650	3.016	168
2024-01-05	3.650	3.650	3.640	3.640	3.008	194
2024-01-04	3.670	3.670	3.646	3.646	3.012	451
2024-01-03	3.670	3.670	3.665	3.665	3.028	826
2024-01-02	3.700	3.700	3.670	3.670	3.032	87
2023-12-28	3.670	3.690	3.670	3.680	3.041	863
2023-12-27	3.660	3.680	3.660	3.670	3.032	356
2023-12-22	3.670	3.680	3.670	3.680	3.041	70
2023-12-21	3.670	3.680	3.670	3.680	3.041	25
2023-12-20	3.680	3.690	3.680	3.680	3.041	246
2023-12-18	3.680	3.680	3.680	3.680	3.041	1
2023-12-15	3.690	3.690	3.690	3.690	3.049	155
2023-12-14	3.690	3.690	3.680	3.680	3.041	1,317
2023-12-12	3.690	3.690	3.690	3.690	3.049	430
2023-12-11	3.690	3.700	3.690	3.700	3.057	2
2023-12-08	3.720	3.720	3.700	3.700	3.057	65
2023-12-07	3.700	3.700	3.690	3.690	3.049	70
2023-12-05	3.700	3.700	3.700	3.700	3.057	1,411
2023-12-04	3.710	3.720	3.680	3.680	3.041	1,708
2023-12-01	3.710	3.710	3.700	3.700	3.057	137
2023-11-30	3.700	3.710	3.700	3.710	3.066	27
2023-11-29	3.680	3.680	3.680	3.680	3.041	3
2023-11-27	3.700	3.700	3.700	3.700	3.057	1
2023-11-24	3.710	3.710	3.680	3.680	3.041	7
2023-11-22	3.700	3.700	3.700	3.700	3.057	10
2023-11-20	3.670	3.670	3.670	3.670	3.032	1
2023-11-17	3.630	3.630	3.630	3.630	2.999	1
2023-11-15	3.630	3.630	3.630	3.630	2.999	30
2023-11-14	3.600	3.610	3.600	3.610	2.983	26
2023-11-13	3.590	3.590	3.590	3.590	2.966	30
2023-11-10	3.590	3.590	3.590	3.590	2.966	167
2023-11-09	3.590	3.590	3.590	3.590	2.966	23
2023-11-08	3.590	3.590	3.590	3.590	2.966	40
2023-11-07	3.572	3.572	3.572	3.572	2.952	12
2023-11-06	3.560	3.580	3.560	3.580	2.958	2,126
2023-11-03	3.540	3.550	3.540	3.550	2.933	3
2023-11-02	3.550	3.550	3.530	3.530	2.917	766
2023-11-01	3.540	3.540	3.540	3.540	2.925	50
2023-10-31	3.530	3.530	3.530	3.530	2.917	23
2023-10-30	3.520	3.520	3.520	3.520	2.909	1
2023-10-27	3.560	3.560	3.530	3.530	2.917	1,632
2023-10-26	3.550	3.580	3.550	3.550	2.933	2,572
2023-10-25	3.560	3.560	3.560	3.560	2.942	220
2023-10-24	3.590	3.590	3.590	3.590	2.966	70
2023-10-23	3.590	3.590	3.590	3.590	2.966	1,000
2023-10-20	3.610	3.610	3.610	3.610	2.983	1,361
2023-10-19	3.610	3.610	3.610	3.610	2.983	300
2023-10-18	3.580	3.600	3.580	3.600	2.975	361
2023-10-17	3.560	3.560	3.560	3.560	2.942	4
2023-10-16	3.560	3.560	3.560	3.560	2.942	111
2023-10-13	3.520	3.530	3.520	3.530	2.917	163
2023-10-12	3.510	3.510	3.510	3.510	2.900	1,241
2023-10-11	3.510	3.510	3.500	3.500	2.892	532
2023-10-10	3.500	3.500	3.490	3.490	2.884	404
2023-10-09	3.500	3.500	3.500	3.500	2.892	1
2023-10-06	3.500	3.500	3.500	3.500	2.892	417
2023-10-05	3.500	3.500	3.490	3.490	2.884	188

← NewerPage 9 of 16 · 913 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.