LSE - Delayed Quote EUR

Corticeira Amorim, S.G.P.S., S.A. (0O7J.L)

10.00 -0.08 (-0.78%)
At close: July 21 at 6:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.67 9.81 9.65 9.68 9.68 5,521
Apr 25, 2024 9.73 9.78 9.61 9.70 9.70 58,622
Apr 24, 2024 9.69 9.75 9.54 9.72 9.72 67,266
Apr 23, 2024 9.76 9.80 9.71 9.75 9.75 27,433
Apr 22, 2024 9.78 9.79 9.50 9.74 9.74 109
Apr 19, 2024 9.65 9.72 9.66 9.71 9.71 78
Apr 18, 2024 9.66 9.69 9.69 9.69 9.69 42
Apr 17, 2024 9.66 9.67 9.67 9.67 9.67 59
Apr 16, 2024 9.75 9.80 9.65 9.67 9.67 642
Apr 15, 2024 9.74 9.77 9.69 9.73 9.73 257
Apr 12, 2024 9.77 9.83 9.72 9.72 9.72 71
Apr 11, 2024 9.81 9.84 9.78 9.82 9.82 1,909
Apr 10, 2024 9.75 9.87 9.80 9.81 9.81 229,722
Apr 9, 2024 9.84 9.90 9.76 9.84 9.84 651
Apr 8, 2024 9.85 9.96 9.75 9.84 9.84 451
Apr 5, 2024 9.91 9.93 9.82 9.82 9.82 150,035
Apr 4, 2024 9.99 10.02 9.97 9.97 9.97 4,036
Apr 3, 2024 10.03 10.04 9.99 10.00 10.00 1,824
Apr 2, 2024 9.88 10.08 9.87 10.02 10.02 21,894
Mar 28, 2024 9.88 9.91 9.83 9.83 9.83 759
Mar 27, 2024 9.81 9.90 9.80 9.87 9.87 2,139
Mar 26, 2024 9.56 9.82 9.56 9.80 9.80 1,092
Mar 25, 2024 9.55 9.58 9.49 9.55 9.55 1,029
Mar 22, 2024 9.57 9.60 9.52 9.52 9.52 829
Mar 21, 2024 9.55 9.62 9.52 9.56 9.56 1,522
Mar 20, 2024 9.45 9.51 9.51 9.51 9.51 544
Mar 19, 2024 9.47 9.48 9.40 9.41 9.41 1,677
Mar 18, 2024 9.44 9.51 9.41 9.44 9.44 9,759
Mar 15, 2024 9.41 9.47 9.38 9.42 9.42 11,858
Mar 14, 2024 9.48 9.48 9.35 9.35 9.35 1,842
Mar 13, 2024 9.47 9.52 9.41 9.44 9.44 144
Mar 12, 2024 9.45 9.51 9.45 9.51 9.51 2
Mar 11, 2024 9.40 9.48 9.39 9.42 9.42 597
Mar 8, 2024 9.46 9.48 9.39 9.39 9.39 22
Mar 7, 2024 9.41 9.49 9.41 9.45 9.45 136
Mar 6, 2024 9.41 9.43 9.39 9.42 9.42 292
Mar 5, 2024 9.40 9.42 9.40 9.40 9.40 240
Mar 4, 2024 9.43 9.45 9.38 9.38 9.38 371
Mar 1, 2024 9.48 9.50 9.44 9.44 9.44 289
Feb 29, 2024 9.30 9.50 9.28 9.45 9.45 4,088
Feb 28, 2024 9.46 9.56 9.28 9.29 9.29 6,609
Feb 27, 2024 9.55 9.69 9.47 9.47 9.47 2,303
Feb 26, 2024 9.65 9.74 9.52 9.57 9.57 406
Feb 23, 2024 9.52 9.74 9.35 9.74 9.74 2,949
Feb 22, 2024 9.43 9.45 9.40 9.42 9.42 1,904
Feb 21, 2024 9.43 9.45 9.39 9.39 9.39 93
Feb 20, 2024 9.43 9.40 9.39 9.40 9.40 149
Feb 19, 2024 9.39 9.46 9.38 9.45 9.45 4,234
Feb 16, 2024 9.30 9.40 9.24 9.38 9.38 3,262
Feb 15, 2024 9.25 9.34 9.24 9.26 9.26 1,830
Feb 14, 2024 9.27 9.29 9.22 9.22 9.22 470
Feb 13, 2024 9.26 9.29 9.20 9.22 9.22 1,304
Feb 12, 2024 9.16 9.26 9.11 9.24 9.24 61
Feb 9, 2024 9.15 9.19 9.15 9.15 9.15 2,271
Feb 8, 2024 9.36 9.39 9.14 9.19 9.19 2,087
Feb 7, 2024 9.22 9.36 9.08 9.36 9.36 3,909
Feb 6, 2024 9.16 9.20 9.05 9.12 9.12 3,332
Feb 5, 2024 9.17 9.40 9.09 9.15 9.15 3,237
Feb 2, 2024 9.43 9.40 9.08 9.10 9.10 166
Feb 1, 2024 9.40 9.45 9.38 9.42 9.42 8,917
Jan 31, 2024 9.43 9.47 9.42 9.45 9.45 1,332
Jan 30, 2024 9.43 9.50 9.35 9.46 9.46 1,039
Jan 29, 2024 9.35 9.42 9.36 9.41 9.41 1,693
Jan 26, 2024 9.27 9.35 9.27 9.35 9.35 2,916
Jan 25, 2024 9.36 9.36 9.25 9.29 9.29 46
Jan 24, 2024 9.41 9.43 9.33 9.33 9.33 2,104
Jan 22, 2024 9.11 9.43 9.13 9.40 9.40 2,382
Jan 19, 2024 9.11 9.14 9.07 9.10 9.10 3,389
Jan 18, 2024 9.08 9.10 9.05 9.06 9.06 595
Jan 17, 2024 9.11 9.14 9.04 9.08 9.08 1,562
Jan 16, 2024 9.14 9.12 9.12 9.12 9.12 42
Jan 15, 2024 9.11 9.15 9.12 9.15 9.15 475
Jan 12, 2024 9.13 9.13 9.09 9.12 9.12 1,553
Jan 11, 2024 9.14 9.14 9.07 9.07 9.07 1,692
Jan 10, 2024 9.11 9.16 9.13 9.15 9.15 3,245
Jan 9, 2024 9.14 9.16 9.07 9.10 9.10 4,038
Jan 8, 2024 9.18 9.21 9.10 9.11 9.11 8,611
Jan 5, 2024 9.22 9.19 9.15 9.17 9.17 979
Jan 4, 2024 9.13 9.21 9.13 9.21 9.21 4,033
Jan 3, 2024 9.17 9.20 9.09 9.10 9.10 2,417
Jan 2, 2024 9.23 9.25 9.15 9.21 9.21 9,130
Dec 29, 2023 9.15 9.22 9.14 9.14 9.14 4,381
Dec 28, 2023 9.20 9.24 9.13 9.15 9.15 4,247
Dec 27, 2023 9.17 9.21 9.16 9.18 9.18 6,632
Dec 22, 2023 9.13 9.17 9.08 9.17 9.17 5,334
Dec 21, 2023 9.10 9.15 9.09 9.12 9.12 4,313
Dec 20, 2023 9.11 9.14 9.08 9.10 9.10 3,982
Dec 19, 2023 9.18 9.22 9.11 9.13 9.13 11,022
Dec 18, 2023 0.09 Dividend
Dec 18, 2023 9.22 9.44 9.14 9.15 9.15 7,181
Dec 15, 2023 9.43 9.45 9.31 9.31 9.22 14,179
Dec 14, 2023 9.25 9.34 9.27 9.30 9.21 12,140
Dec 13, 2023 9.19 9.28 9.22 9.22 9.13 6,847
Dec 12, 2023 9.23 9.28 9.14 9.21 9.12 4,797
Dec 11, 2023 9.18 9.35 9.16 9.29 9.20 9,322
Dec 8, 2023 9.08 9.21 9.09 9.16 9.07 3,283
Dec 7, 2023 9.09 9.09 9.05 9.07 8.98 4,285
Dec 6, 2023 9.09 9.11 9.04 9.07 8.98 8,910
Dec 5, 2023 9.10 9.12 9.06 9.08 8.99 12,373
Dec 4, 2023 9.10 9.13 9.07 9.09 9.00 1,644
Dec 1, 2023 9.06 9.13 9.05 9.13 9.04 3,414
Nov 30, 2023 9.11 9.08 9.03 9.05 8.96 4,436
Nov 29, 2023 9.09 9.13 9.10 9.10 9.01 4,024
Nov 28, 2023 9.10 9.10 9.06 9.09 9.00 3,706
Nov 27, 2023 9.02 9.08 9.00 9.08 8.99 2,559
Nov 24, 2023 9.09 9.11 9.03 9.03 8.94 2,234
Nov 23, 2023 9.11 9.13 9.04 9.05 8.96 2,073
Nov 22, 2023 9.05 9.13 9.07 9.09 9.00 1,849
Nov 21, 2023 9.14 9.05 9.00 9.03 8.95 3,456
Nov 20, 2023 9.14 9.16 9.06 9.09 9.00 1,112
Nov 17, 2023 9.15 9.15 9.07 9.07 8.98 2,946
Nov 16, 2023 9.10 9.22 9.08 9.19 9.11 4,000
Nov 15, 2023 9.08 9.14 9.10 9.13 9.04 1,641
Nov 14, 2023 9.07 9.09 9.03 9.05 8.96 5,033
Nov 13, 2023 9.06 9.14 9.00 9.03 8.94 2,945
Nov 10, 2023 9.09 9.16 9.03 9.03 8.94 1,224
Nov 9, 2023 9.07 9.17 9.09 9.13 9.04 5,670
Nov 8, 2023 9.02 9.10 9.01 9.05 8.96 113
Nov 7, 2023 9.12 9.10 8.95 8.95 8.86 5,118
Nov 6, 2023 9.14 9.13 9.11 9.11 9.02 4,232
Nov 3, 2023 9.21 9.22 9.11 9.12 9.03 8,497
Nov 2, 2023 9.16 9.28 9.13 9.20 9.11 6,100
Nov 1, 2023 9.17 9.21 9.11 9.11 9.02 9,789
Oct 31, 2023 9.17 9.18 9.15 9.17 9.08 2,342
Oct 30, 2023 9.23 9.32 9.18 9.22 9.13 846
Oct 27, 2023 9.16 9.19 9.16 9.19 9.10 771
Oct 26, 2023 8.99 9.22 8.99 9.10 9.01 2,653
Oct 25, 2023 9.06 9.04 9.00 9.00 8.91 3,216
Oct 24, 2023 9.15 9.18 9.13 9.15 9.06 598
Oct 23, 2023 9.04 9.07 8.95 9.06 8.97 3,178
Oct 20, 2023 9.21 9.15 9.10 9.10 9.01 2,997
Oct 19, 2023 9.28 9.28 9.21 9.21 9.12 2,417
Oct 18, 2023 9.27 9.25 9.15 9.24 9.15 10,215
Oct 17, 2023 9.31 9.24 9.19 9.20 9.11 4,462
Oct 16, 2023 9.41 9.35 9.33 9.35 9.26 672
Oct 13, 2023 9.52 9.39 9.38 9.39 9.29 1,402
Oct 12, 2023 9.60 9.63 9.50 9.50 9.41 1,199
Oct 11, 2023 9.53 9.58 9.52 9.55 9.46 2,169
Oct 10, 2023 9.44 9.57 9.49 9.52 9.43 4,551
Oct 9, 2023 9.35 9.39 9.33 9.35 9.26 680
Oct 6, 2023 9.42 9.43 9.32 9.35 9.26 2,296
Oct 5, 2023 9.43 9.52 9.43 9.43 9.34 2,026
Oct 4, 2023 9.63 9.62 9.37 9.37 9.28 3,972
Oct 3, 2023 9.76 9.73 9.64 9.64 9.55 2,965
Oct 2, 2023 9.77 9.83 9.76 9.79 9.70 5,419
Sep 29, 2023 9.67 9.77 9.70 9.76 9.66 4,529
Sep 28, 2023 9.65 9.69 9.61 9.64 9.55 4,236
Sep 27, 2023 9.68 9.68 9.65 9.65 9.56 705
Sep 26, 2023 9.63 9.70 9.64 9.64 9.55 398
Sep 25, 2023 9.71 9.70 9.65 9.67 9.58 1,779
Sep 22, 2023 9.80 9.79 9.65 9.79 9.70 5,697
Sep 21, 2023 9.85 9.90 9.78 9.78 9.69 2,819
Sep 20, 2023 9.82 9.90 9.89 9.90 9.80 168
Sep 19, 2023 9.83 9.91 9.80 9.80 9.71 1,426
Sep 18, 2023 9.93 9.95 9.87 9.88 9.79 2,957
Sep 15, 2023 9.99 10.02 9.95 9.96 9.86 1,616
Sep 14, 2023 10.08 10.12 9.97 9.97 9.87 625
Sep 13, 2023 10.02 9.98 9.87 9.93 9.83 3,636
Sep 12, 2023 10.07 10.04 9.98 10.00 9.90 794
Sep 11, 2023 10.10 10.12 10.06 10.06 9.96 1,188
Sep 8, 2023 10.13 10.12 10.00 10.04 9.94 4,720
Sep 7, 2023 10.28 10.28 10.10 10.10 10.00 1,252
Sep 6, 2023 10.13 10.28 10.22 10.26 10.16 6,520
Sep 5, 2023 10.06 10.24 10.14 10.24 10.14 3,940
Sep 4, 2023 10.08 10.14 10.08 10.12 10.02 4,364
Sep 1, 2023 10.07 10.12 10.03 10.12 10.02 9,516
Aug 31, 2023 10.02 10.12 10.06 10.12 10.02 4,664
Aug 30, 2023 10.03 10.02 9.94 10.00 9.90 13,325
Aug 29, 2023 9.97 10.08 10.04 10.06 9.96 5,148
Aug 25, 2023 9.77 9.88 9.83 9.77 9.68 1,764
Aug 24, 2023 9.62 9.80 9.62 9.80 9.71 5,459
Aug 23, 2023 9.74 9.73 9.53 9.73 9.64 6,312
Aug 22, 2023 9.75 9.73 9.69 9.72 9.63 3,452
Aug 21, 2023 9.82 9.84 9.71 9.77 9.68 1,871
Aug 18, 2023 9.84 9.85 9.77 9.82 9.73 3,065
Aug 17, 2023 9.96 9.95 9.93 9.95 9.86 873
Aug 16, 2023 10.12 10.06 9.96 10.01 9.92 3,020
Aug 15, 2023 10.06 10.08 10.02 10.07 9.97 904
Aug 14, 2023 10.04 10.14 10.06 10.06 9.96 6,351
Aug 11, 2023 10.16 10.10 10.06 10.07 9.97 2,474
Aug 10, 2023 10.15 10.32 10.18 10.28 10.18 10,334
Aug 9, 2023 10.15 10.21 10.10 10.21 10.11 1,841
Aug 8, 2023 10.08 10.14 10.06 10.14 10.04 6,130
Aug 7, 2023 10.16 10.19 10.05 10.19 10.09 13,092
Aug 4, 2023 10.15 10.11 10.09 10.11 10.02 7,851
Aug 3, 2023 10.17 10.22 10.02 10.20 10.10 28,817
Aug 2, 2023 10.26 10.22 9.98 10.05 9.95 5,923
Aug 1, 2023 10.30 10.40 10.22 10.36 10.26 6,880
Jul 31, 2023 10.36 10.36 10.24 10.29 10.19 21,591
Jul 28, 2023 10.37 10.46 10.36 10.38 10.28 8,394
Jul 27, 2023 10.38 10.42 10.36 10.40 10.30 4,415
Jul 26, 2023 10.32 10.50 10.32 10.48 10.38 11,064
Jul 25, 2023 10.21 10.30 10.24 10.29 10.20 2,466
Jul 24, 2023 10.17 10.24 10.16 10.24 10.14 2,394
Jul 21, 2023 10.16 10.20 10.16 10.18 10.08 1,644
Jul 20, 2023 10.18 10.20 10.18 10.20 10.10 763
Jul 19, 2023 10.12 10.18 10.08 10.08 9.98 1,345
Jul 18, 2023 10.16 10.16 10.13 10.13 10.03 1,675
Jul 17, 2023 10.15 10.20 10.08 10.12 10.02 12,117
Jul 14, 2023 10.02 10.14 10.00 10.13 10.03 21,821
Jul 13, 2023 9.93 10.00 9.94 9.99 9.89 4,888
Jul 12, 2023 9.79 9.98 9.84 9.91 9.81 7,123
Jul 11, 2023 9.69 9.94 9.73 9.90 9.80 6,906
Jul 10, 2023 9.68 9.74 9.64 9.71 9.62 5,247
Jul 7, 2023 9.68 9.69 9.62 9.63 9.53 1,836
Jul 6, 2023 9.77 9.80 9.67 9.80 9.71 900
Jul 5, 2023 9.72 9.79 9.78 9.78 9.68 1,542
Jul 4, 2023 9.69 9.72 9.71 9.71 9.62 3,001
Jul 3, 2023 9.63 9.68 9.64 9.67 9.58 1,306
Jun 30, 2023 9.68 9.67 9.59 9.67 9.58 20,159
Jun 29, 2023 9.58 9.77 9.62 9.71 9.62 6,643
Jun 28, 2023 9.52 9.57 9.51 9.56 9.47 8,607
Jun 27, 2023 9.57 9.53 9.48 9.50 9.41 3,316
Jun 26, 2023 9.56 9.63 9.51 9.63 9.54 4,190
Jun 23, 2023 9.69 9.67 9.48 9.52 9.43 1,264
Jun 22, 2023 9.79 9.66 9.64 9.66 9.57 617
Jun 21, 2023 9.94 9.90 9.76 9.78 9.69 3,632
Jun 20, 2023 9.92 10.02 9.92 9.96 9.87 3,783
Jun 19, 2023 10.01 10.02 9.98 10.00 9.90 2,289
Jun 16, 2023 9.95 10.04 9.98 10.03 9.94 6,040
Jun 15, 2023 9.95 10.00 9.95 9.99 9.89 3,275
Jun 14, 2023 9.86 9.98 9.85 9.94 9.84 3,562
Jun 13, 2023 9.84 9.90 9.85 9.88 9.79 42,210
Jun 12, 2023 9.85 9.90 9.85 9.89 9.79 5,776
Jun 9, 2023 9.81 9.86 9.76 9.86 9.76 8,832
Jun 8, 2023 9.73 9.81 9.76 9.81 9.72 6,864
Jun 7, 2023 9.71 9.74 9.68 9.74 9.65 2,450
Jun 6, 2023 9.80 9.78 9.71 9.78 9.69 8,180
Jun 5, 2023 9.93 10.00 9.71 9.72 9.62 8,717
Jun 2, 2023 9.94 9.90 9.86 9.88 9.78 3,878
Jun 1, 2023 9.86 9.88 9.76 9.85 9.76 9,362
May 31, 2023 9.86 9.87 9.67 9.70 9.61 13,728
May 30, 2023 10.00 9.98 9.95 9.96 9.86 1,928
May 26, 2023 10.01 10.16 10.08 10.12 10.02 2,913
May 25, 2023 10.10 10.06 9.95 10.00 9.90 1,848
May 24, 2023 10.14 10.28 10.20 10.26 10.16 2,939
May 23, 2023 10.20 10.26 10.14 10.17 10.07 6,601
May 22, 2023 10.04 10.18 10.04 10.18 10.08 2,475
May 19, 2023 9.98 10.06 9.98 10.06 9.96 3,141
May 18, 2023 10.06 10.12 9.97 9.98 9.89 1,066
May 17, 2023 10.02 10.08 10.02 10.08 9.98 967
May 16, 2023 9.98 10.06 10.02 10.05 9.95 776
May 15, 2023 9.92 10.08 9.91 10.05 9.96 5,807
May 12, 2023 10.06 10.10 9.95 9.98 9.88 18,355
May 11, 2023 0.20 Dividend
May 11, 2023 10.33 10.32 10.18 10.20 10.10 451
May 10, 2023 10.55 10.62 10.43 10.52 10.22 32,696
May 9, 2023 10.57 10.62 10.50 10.56 10.26 11,532
May 5, 2023 10.17 10.34 10.24 10.29 10.00 2,207
May 4, 2023 10.13 10.20 10.12 10.14 9.85 7,076
May 3, 2023 10.22 10.28 10.14 10.14 9.85 10,103
May 2, 2023 10.26 10.28 10.18 10.22 9.93 33,231
Apr 28, 2023 10.16 10.28 10.12 10.28 9.99 2,443
Apr 27, 2023 10.16 10.24 10.08 10.20 9.91 1,336
Apr 26, 2023 10.18 10.22 10.14 10.16 9.87 3,612