Corticeira Amorim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 7.600 | 8.070 | 7.580 | 8.030 | 7.627 | 359,303 |
| 2025-08-20 | 7.580 | 7.650 | 7.550 | 7.630 | 7.247 | 118,224 |
| 2025-08-19 | 7.540 | 7.590 | 7.520 | 7.580 | 7.199 | 90,912 |
| 2025-08-18 | 7.630 | 7.630 | 7.470 | 7.530 | 7.152 | 170,834 |
| 2025-08-15 | 7.600 | 7.660 | 7.570 | 7.570 | 7.190 | 77,562 |
| 2025-08-14 | 7.730 | 7.730 | 7.570 | 7.580 | 7.199 | 85,213 |
| 2025-08-13 | 7.650 | 7.680 | 7.580 | 7.610 | 7.228 | 143,014 |
| 2025-08-12 | 7.620 | 7.680 | 7.530 | 7.600 | 7.218 | 169,760 |
| 2025-08-11 | 7.700 | 7.720 | 7.620 | 7.620 | 7.237 | 50,676 |
| 2025-08-08 | 7.700 | 7.730 | 7.670 | 7.690 | 7.304 | 49,823 |
| 2025-08-07 | 7.710 | 7.770 | 7.650 | 7.670 | 7.285 | 87,762 |
| 2025-08-06 | 7.710 | 7.750 | 7.680 | 7.720 | 7.332 | 64,895 |
| 2025-08-05 | 7.770 | 7.800 | 7.710 | 7.740 | 7.351 | 67,718 |
| 2025-08-04 | 7.860 | 7.860 | 7.760 | 7.770 | 7.380 | 60,343 |
| 2025-08-01 | 7.810 | 7.820 | 7.760 | 7.800 | 7.408 | 60,796 |
| 2025-07-31 | 7.820 | 7.940 | 7.770 | 7.800 | 7.408 | 170,397 |
| 2025-07-30 | 7.680 | 7.850 | 7.580 | 7.820 | 7.427 | 191,755 |
| 2025-07-29 | 7.580 | 7.740 | 7.580 | 7.660 | 7.275 | 112,864 |
| 2025-07-28 | 7.680 | 7.690 | 7.580 | 7.580 | 7.199 | 57,807 |
| 2025-07-25 | 7.680 | 7.690 | 7.600 | 7.650 | 7.266 | 66,879 |
| 2025-07-24 | 7.750 | 7.760 | 7.650 | 7.680 | 7.294 | 49,486 |
| 2025-07-23 | 7.620 | 7.690 | 7.610 | 7.690 | 7.304 | 94,360 |
| 2025-07-22 | 7.600 | 7.620 | 7.560 | 7.590 | 7.209 | 48,466 |
| 2025-07-21 | 7.520 | 7.610 | 7.520 | 7.580 | 7.199 | 93,732 |
| 2025-07-18 | 7.760 | 7.760 | 7.570 | 7.570 | 7.190 | 167,650 |
| 2025-07-17 | 7.840 | 7.860 | 7.760 | 7.770 | 7.380 | 68,558 |
| 2025-07-16 | 7.820 | 7.890 | 7.790 | 7.800 | 7.408 | 121,395 |
| 2025-07-15 | 8.020 | 8.020 | 7.810 | 7.860 | 7.465 | 222,297 |
| 2025-07-14 | 7.940 | 8.020 | 7.900 | 8.000 | 7.598 | 26,514 |
| 2025-07-11 | 8.000 | 8.040 | 7.940 | 7.980 | 7.579 | 47,488 |
| 2025-07-10 | 7.960 | 8.070 | 7.920 | 8.000 | 7.598 | 68,743 |
| 2025-07-09 | 7.980 | 8.010 | 7.950 | 7.960 | 7.560 | 51,100 |
| 2025-07-08 | 8.050 | 8.060 | 7.970 | 7.970 | 7.570 | 90,548 |
| 2025-07-07 | 8.150 | 8.190 | 8.040 | 8.040 | 7.636 | 43,792 |
| 2025-07-04 | 8.120 | 8.170 | 8.070 | 8.150 | 7.741 | 79,433 |
| 2025-07-03 | 8.070 | 8.180 | 8.060 | 8.180 | 7.769 | 43,715 |
| 2025-07-02 | 8.030 | 8.120 | 7.980 | 8.060 | 7.655 | 42,655 |
| 2025-07-01 | 7.960 | 7.980 | 7.920 | 7.970 | 7.570 | 28,453 |
| 2025-06-30 | 8.090 | 8.100 | 7.910 | 7.920 | 7.522 | 57,288 |
| 2025-06-27 | 7.970 | 8.090 | 7.970 | 8.070 | 7.665 | 59,131 |
| 2025-06-26 | 7.850 | 7.970 | 7.850 | 7.950 | 7.551 | 98,508 |
| 2025-06-25 | 7.840 | 7.880 | 7.810 | 7.850 | 7.456 | 61,035 |
| 2025-06-24 | 7.800 | 7.860 | 7.790 | 7.800 | 7.408 | 46,962 |
| 2025-06-23 | 7.800 | 7.800 | 7.730 | 7.760 | 7.370 | 56,572 |
| 2025-06-20 | 7.800 | 7.820 | 7.740 | 7.800 | 7.408 | 437,845 |
| 2025-06-19 | 7.750 | 7.800 | 7.710 | 7.780 | 7.389 | 77,946 |
| 2025-06-18 | 7.790 | 7.790 | 7.700 | 7.770 | 7.380 | 56,369 |
| 2025-06-17 | 7.750 | 7.810 | 7.730 | 7.790 | 7.399 | 68,807 |
| 2025-06-16 | 7.800 | 7.880 | 7.760 | 7.780 | 7.389 | 72,445 |
| 2025-06-13 | 7.800 | 7.860 | 7.780 | 7.820 | 7.427 | 60,140 |
| 2025-06-12 | 7.870 | 7.920 | 7.830 | 7.900 | 7.503 | 64,049 |
| 2025-06-11 | 7.880 | 7.960 | 7.880 | 7.900 | 7.503 | 35,224 |
| 2025-06-10 | 7.870 | 7.960 | 7.870 | 7.960 | 7.560 | 37,161 |
| 2025-06-09 | 7.950 | 7.970 | 7.880 | 7.890 | 7.494 | 63,338 |
| 2025-06-06 | 7.850 | 8.060 | 7.850 | 7.960 | 7.560 | 106,072 |
| 2025-06-05 | 7.760 | 7.900 | 7.750 | 7.860 | 7.465 | 118,026 |
| 2025-06-04 | 7.710 | 7.770 | 7.690 | 7.770 | 7.380 | 79,065 |
| 2025-06-03 | 7.700 | 7.730 | 7.650 | 7.690 | 7.304 | 75,873 |
| 2025-06-02 | 7.840 | 7.840 | 7.680 | 7.700 | 7.313 | 102,990 |
| 2025-05-30 | 7.770 | 7.810 | 7.720 | 7.720 | 7.332 | 134,565 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.3500 EUR |
| 2025-05-26 | 0.3200 EUR |
| 2024-12-16 | 0.0900 EUR |
| 2024-05-20 | 0.2000 EUR |
| 2023-12-18 | 0.0900 EUR |
| 2023-05-11 | 0.2000 EUR |
| 2022-12-19 | 0.0900 EUR |
| 2022-05-11 | 0.2000 EUR |
| 2021-12-20 | 0.0850 EUR |
| 2021-05-13 | 0.1850 EUR |
| 2020-07-16 | 0.1850 EUR |
| 2019-12-17 | 0.0850 EUR |
| 2019-04-26 | 0.1850 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.