UK markets closed

Corticeira Amorim, S.G.P.S., S.A. (COR.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
9.70+0.06 (+0.62%)
At close: 04:36PM WEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20249.829.829.659.709.7031,216
25 Apr 20249.699.719.609.649.6422,350
24 Apr 20249.749.809.669.729.7240,721
23 Apr 20249.749.849.719.719.7158,683
22 Apr 20249.749.809.699.729.7234,159
19 Apr 20249.639.729.589.719.7119,612
18 Apr 20249.709.709.669.699.6915,521
17 Apr 20249.689.739.629.679.6710,803
16 Apr 20249.739.739.619.679.6722,479
15 Apr 20249.729.809.719.739.7316,696
12 Apr 20249.779.839.729.729.7221,014
11 Apr 20249.789.879.789.809.8024,208
10 Apr 20249.779.879.779.819.8141,693
09 Apr 20249.769.869.719.779.7729,207
08 Apr 20249.829.879.759.849.8439,344
05 Apr 20249.959.959.819.829.8231,526
04 Apr 202410.0010.029.979.979.9728,216
03 Apr 20249.9910.049.9410.0010.0026,970
02 Apr 20249.8910.089.8910.0810.0859,927
28 Mar 20249.899.929.839.839.8335,748
27 Mar 20249.809.929.799.879.8728,744
26 Mar 20249.569.819.569.809.8073,788
25 Mar 20249.559.589.479.559.5516,661
22 Mar 20249.589.609.499.529.5237,197
21 Mar 20249.599.649.489.569.5658,358
20 Mar 20249.479.559.439.519.5129,122
19 Mar 20249.489.489.399.439.4318,228
18 Mar 20249.429.529.419.449.4432,740
15 Mar 20249.389.479.389.429.4251,630
14 Mar 20249.489.489.359.359.3527,582
13 Mar 20249.439.489.429.449.4414,073
12 Mar 20249.489.509.439.439.4328,391
11 Mar 20249.489.489.369.489.4820,863
08 Mar 20249.489.499.379.389.3818,660
07 Mar 20249.409.519.389.459.4549,178
06 Mar 20249.439.459.399.399.3924,031
05 Mar 20249.409.429.369.409.4017,174
04 Mar 20249.419.449.339.409.4036,726
01 Mar 20249.449.519.419.449.4414,086
29 Feb 20249.299.529.259.449.44106,202
28 Feb 20249.499.499.289.299.2964,188
27 Feb 20249.609.609.469.519.5126,385
26 Feb 20249.749.749.509.609.6065,542
23 Feb 20249.339.749.339.749.74235,275
22 Feb 20249.499.499.389.419.4122,682
21 Feb 20249.459.499.399.399.3939,826
20 Feb 20249.449.489.399.409.4032,714
19 Feb 20249.399.499.389.449.4487,485
16 Feb 20249.309.399.219.389.3843,955
15 Feb 20249.359.359.229.269.2645,183
14 Feb 20249.109.309.109.229.2230,487
13 Feb 20249.279.299.209.299.2935,845
12 Feb 20249.119.259.119.249.2450,213
09 Feb 20249.149.199.119.159.1545,167
08 Feb 20249.249.399.149.149.1471,938
07 Feb 20249.159.369.159.369.3699,973
06 Feb 20249.209.249.039.189.1874,688
05 Feb 20249.409.409.079.159.1555,956
02 Feb 20249.499.499.089.109.10129,974
01 Feb 20249.359.479.359.429.4245,140
31 Jan 20249.369.519.369.459.45129,753
30 Jan 20249.419.509.379.419.4142,967
29 Jan 20249.379.439.319.419.4180,163
26 Jan 20249.269.359.239.359.3554,664
25 Jan 20249.429.429.259.299.2953,299
24 Jan 20249.459.459.329.339.3332,009
23 Jan 20249.449.489.309.399.3946,273
22 Jan 20249.169.449.119.409.40134,105
19 Jan 20249.129.159.059.109.1032,962
18 Jan 20249.109.129.029.069.0645,482
17 Jan 20249.109.109.049.089.0860,026
16 Jan 20249.139.159.109.129.1237,660
15 Jan 20249.139.159.129.159.1522,034
12 Jan 20249.149.149.099.119.1118,165
11 Jan 20249.139.159.069.079.0731,641
10 Jan 20249.149.169.109.139.1326,885
09 Jan 20249.159.159.079.109.1024,054
08 Jan 20249.179.179.099.119.1128,083
05 Jan 20249.209.209.109.179.1746,099
04 Jan 20249.109.219.109.219.2131,502
03 Jan 20249.209.209.089.109.1067,606
02 Jan 20249.259.259.149.219.2148,070
29 Dec 20239.129.239.129.149.1438,812
28 Dec 20239.249.249.139.179.1731,160
27 Dec 20239.159.229.149.189.1873,653
22 Dec 20239.119.179.079.179.1747,749
21 Dec 20239.109.169.089.149.1467,520
20 Dec 20239.129.169.079.109.1042,559
19 Dec 20239.179.219.109.139.1365,642
18 Dec 20239.449.449.129.159.1541,992
18 Dec 20230.09 Dividend
15 Dec 20239.349.439.309.329.23104,264
14 Dec 20239.279.379.259.309.21161,419
13 Dec 20239.189.299.139.229.13151,746
12 Dec 20239.209.279.109.219.1252,801
11 Dec 20239.209.359.159.259.16101,731
08 Dec 20239.109.209.089.169.0767,874
07 Dec 20239.079.109.049.078.9842,335
06 Dec 20239.129.129.049.078.9839,408
05 Dec 20239.139.139.049.088.9951,901
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...