Corticeira Amorim-SGPS - Price History
Monthly price history for COR.LS (Corticeira Amorim-SGPS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €9.56 | €9.56 |
| April 2024 | €9.58 | €9.58 |
| March 2024 | €9.83 | €9.83 |
| February 2024 | €9.44 | €9.44 |
| January 2024 | €9.45 | €9.45 |
| December 2023 | €9.14 | €9.14 |
| November 2023 | €8.96 | €9.05 |
| October 2023 | €9.08 | €9.17 |
| September 2023 | €9.64 | €9.73 |
| August 2023 | €10.02 | €10.12 |
| July 2023 | €10.20 | €10.30 |
| June 2023 | €9.58 | €9.67 |
| May 2023 | €9.74 | €9.84 |
| April 2023 | €9.95 | €10.24 |
| March 2023 | €9.72 | €10 |
| February 2023 | €9.49 | €9.77 |
| January 2023 | €8.83 | €9.09 |
| December 2022 | €8.47 | €8.72 |
| November 2022 | €8.57 | €8.91 |
| October 2022 | €9.40 | €9.78 |
| September 2022 | €8.75 | €9.10 |
| August 2022 | €9.67 | €10.06 |
| July 2022 | €10 | €10.40 |
| June 2022 | €10.15 | €10.56 |
| May 2022 | €10.10 | €10.50 |
| April 2022 | €9.30 | €9.86 |
| March 2022 | €9.48 | €10.06 |
| February 2022 | €9.09 | €9.64 |
| January 2022 | €9.62 | €10.20 |
| December 2021 | €10.64 | €11.28 |
| November 2021 | €10.40 | €11.12 |
| October 2021 | €11.28 | €12.06 |
| September 2021 | €11.08 | €11.84 |
| August 2021 | €10.87 | €11.62 |
| July 2021 | €9.82 | €10.50 |
| June 2021 | €9.92 | €10.60 |
| May 2021 | €9.65 | €10.32 |
| April 2021 | €9.32 | €10.14 |
| March 2021 | €9.30 | €10.12 |
| February 2021 | €10.07 | €10.96 |
| January 2021 | €10.24 | €11.14 |
| December 2020 | €10.66 | €11.60 |
| November 2020 | €9.37 | €10.20 |
| October 2020 | €9.06 | €9.86 |
| September 2020 | €9.65 | €10.50 |
| August 2020 | €9.24 | €10.06 |
| July 2020 | €9.07 | €9.87 |
| June 2020 | €9.09 | €10.08 |
| May 2020 | €8.31 | €9.22 |
| April 2020 | €8.68 | €9.62 |
| March 2020 | €7.46 | €8.27 |
| February 2020 | €8.98 | €9.96 |
| January 2020 | €9.76 | €10.82 |
| December 2019 | €10.19 | €11.30 |
| November 2019 | €9.75 | €10.90 |
| October 2019 | €8.64 | €9.65 |
| September 2019 | €8.92 | €9.97 |
| August 2019 | €8.19 | €9.15 |
| July 2019 | €8.71 | €9.73 |
| June 2019 | €9.11 | €10.18 |
| May 2019 | €9.22 | €10.30 |
| April 2019 | €9.61 | €10.74 |
| March 2019 | €9.36 | €10.64 |
| February 2019 | €8.86 | €10.08 |
| January 2019 | €8.57 | €9.75 |
| December 2018 | €7.92 | €9 |
| November 2018 | €8.15 | €9.35 |
| October 2018 | €8.45 | €9.70 |
| September 2018 | €10.02 | €11.50 |
| August 2018 | €10.02 | €11.50 |
| July 2018 | €9.84 | €11.30 |
| June 2018 | €9.78 | €11.22 |
| May 2018 | €9.88 | €11.34 |
| April 2018 | €9.60 | €11.02 |
| March 2018 | €8.91 | €10.40 |
| February 2018 | €8.74 | €10.20 |
| January 2018 | €8.86 | €10.34 |
| December 2017 | €8.82 | €10.30 |
| November 2017 | €9.91 | €11.66 |
| October 2017 | €10.18 | €11.97 |
| September 2017 | €10.09 | €11.86 |
| August 2017 | €9.73 | €11.44 |
| July 2017 | €10.04 | €11.80 |
| June 2017 | €10.94 | €12.86 |
| May 2017 | €10.31 | €12.12 |
| April 2017 | €9.36 | €11 |
| March 2017 | €8.36 | €10 |
| February 2017 | €8.09 | €9.68 |
| January 2017 | €7.28 | €8.71 |
| December 2016 | €7.10 | €8.50 |
| November 2016 | €6.62 | €8 |
| October 2016 | €7.57 | €9.14 |
| September 2016 | €7.17 | €8.66 |
| August 2016 | €6.45 | €7.80 |
| July 2016 | €5.96 | €7.20 |
| June 2016 | €5.96 | €7.20 |
| May 2016 | €6.03 | €7.28 |
| April 2016 | €5.07 | €6.12 |
| March 2016 | €5.41 | €6.70 |
| February 2016 | €4.84 | €6 |
| January 2016 | €4.57 | €5.66 |
| December 2015 | €4.80 | €5.95 |
| November 2015 | €4.37 | €5.41 |
| October 2015 | €3.78 | €4.90 |
| September 2015 | €3.55 | €4.60 |
| August 2015 | €3.66 | €4.75 |
| July 2015 | €3.47 | €4.50 |
| June 2015 | €3 | €3.89 |
| May 2015 | €3.25 | €4.22 |
| April 2015 | €3.12 | €4.04 |
| March 2015 | €3.02 | €4.05 |
| February 2015 | €2.83 | €3.80 |
| January 2015 | €2.49 | €3.34 |
| December 2014 | €2.25 | €3.02 |
| November 2014 | €2.30 | €3.16 |
| October 2014 | €2.18 | €3 |
| September 2014 | €2.18 | €3 |
| August 2014 | €2.02 | €2.78 |
| July 2014 | €2.11 | €2.90 |
| June 2014 | €2.11 | €2.90 |
| May 2014 | €2.18 | €3 |
| April 2014 | €2.24 | €3.08 |
| March 2014 | €1.98 | €2.84 |
| February 2014 | €1.89 | €2.70 |
| January 2014 | €1.70 | €2.44 |
| December 2013 | €1.54 | €2.21 |
| November 2013 | €1.56 | €2.30 |
| October 2013 | €1.40 | €2.05 |
| September 2013 | €1.37 | €2.02 |
| August 2013 | €1.35 | €1.99 |
| July 2013 | €1.37 | €2.02 |
| June 2013 | €1.33 | €1.96 |
| May 2013 | €1.33 | €1.95 |
| April 2013 | €1.35 | €1.99 |
| March 2013 | €1.29 | €2 |
| February 2013 | €1.34 | €2.07 |
| January 2013 | €1.25 | €1.94 |
| December 2012 | €1.03 | €1.60 |
| November 2012 | €0.92 | €1.52 |
| October 2012 | €0.86 | €1.41 |
| September 2012 | €0.85 | €1.40 |
| August 2012 | €0.87 | €1.43 |
| July 2012 | €0.83 | €1.36 |
| June 2012 | €0.84 | €1.39 |
| May 2012 | €0.79 | €1.30 |
| April 2012 | €0.84 | €1.39 |
| March 2012 | €0.82 | €1.42 |
| February 2012 | €0.78 | €1.34 |
| January 2012 | €0.81 | €1.40 |
| December 2011 | €0.78 | €1.35 |
| November 2011 | €0.70 | €1.20 |
| October 2011 | €0.69 | €1.19 |
| September 2011 | €0.67 | €1.16 |
| August 2011 | €0.66 | €1.14 |
| July 2011 | €0.67 | €1.16 |
| June 2011 | €0.57 | €0.99 |
| May 2011 | €0.66 | €1.14 |
| April 2011 | €0.70 | €1.20 |
| March 2011 | €0.61 | €1.14 |
| February 2011 | €0.60 | €1.12 |
| January 2011 | €0.60 | €1.13 |
| December 2010 | €0.62 | €1.16 |
| November 2010 | €0.59 | €1.11 |
| October 2010 | €0.56 | €1.06 |
| September 2010 | €0.49 | €0.92 |
| August 2010 | €0.48 | €0.90 |
| July 2010 | €0.47 | €0.88 |
| June 2010 | €0.49 | €0.92 |
| May 2010 | €0.46 | €0.86 |
| April 2010 | €0.49 | €0.92 |
| March 2010 | €0.51 | €0.95 |
| February 2010 | €0.50 | €0.94 |
| January 2010 | €0.51 | €0.96 |
| December 2009 | €0.50 | €0.94 |
| November 2009 | €0.51 | €0.95 |
| October 2009 | €0.50 | €0.94 |
| September 2009 | €0.53 | €0.99 |
| August 2009 | €0.47 | €0.89 |
| July 2009 | €0.38 | €0.72 |
| June 2009 | €0.38 | €0.72 |
| May 2009 | €0.40 | €0.74 |
| April 2009 | €0.39 | €0.73 |
| March 2009 | €0.31 | €0.58 |
| February 2009 | €0.40 | €0.74 |
| January 2009 | €0.48 | €0.90 |
| December 2008 | €0.43 | €0.81 |
| November 2008 | €0.47 | €0.89 |
| October 2008 | €0.58 | €1.08 |
| September 2008 | €0.69 | €1.30 |
| August 2008 | €0.69 | €1.30 |
| July 2008 | €0.80 | €1.50 |
| June 2008 | €0.69 | €1.30 |
| May 2008 | €0.83 | €1.56 |
| April 2008 | €0.82 | €1.54 |
| March 2008 | €0.83 | €1.61 |
| February 2008 | €0.81 | €1.57 |
| January 2008 | €0.85 | €1.65 |
| December 2007 | €1.01 | €1.96 |
| November 2007 | €1.04 | €2.03 |
| October 2007 | €1.05 | €2.04 |
| September 2007 | €1.04 | €2.02 |
| August 2007 | €1.04 | €2.02 |
| July 2007 | €1.09 | €2.12 |
| June 2007 | €1.03 | €2.01 |
| May 2007 | €1.04 | €2.02 |
| April 2007 | €1.08 | €2.11 |
| March 2007 | €1.05 | €2.09 |
| February 2007 | €1 | €2 |
| January 2007 | €1.01 | €2.01 |
| December 2006 | €0.98 | €1.96 |
| November 2006 | €0.97 | €1.94 |
| October 2006 | €0.99 | €1.97 |
| September 2006 | €0.97 | €1.93 |
| August 2006 | €0.99 | €1.98 |
| July 2006 | €0.97 | €1.93 |
| June 2006 | €1 | €1.99 |
| May 2006 | €1 | €2 |
| April 2006 | €1.08 | €2.15 |
| March 2006 | €0.88 | €1.81 |
| February 2006 | €0.74 | €1.52 |
| January 2006 | €0.72 | €1.47 |
| December 2005 | €0.72 | €1.48 |
| November 2005 | €0.71 | €1.45 |
| October 2005 | €0.66 | €1.34 |
| September 2005 | €0.68 | €1.39 |
| August 2005 | €0.58 | €1.19 |
| July 2005 | €0.58 | €1.18 |
| June 2005 | €0.56 | €1.15 |
| May 2005 | €0.56 | €1.14 |
| April 2005 | €0.54 | €1.11 |
| March 2005 | €0.55 | €1.17 |
| February 2005 | €0.56 | €1.19 |
| January 2005 | €0.57 | €1.21 |
| December 2004 | €0.50 | €1.06 |
| November 2004 | €0.52 | €1.09 |
| October 2004 | €0.52 | €1.10 |
| September 2004 | €0.54 | €1.13 |
| August 2004 | €0.56 | €1.19 |
| July 2004 | €0.55 | €1.16 |
| June 2004 | €0.57 | €1.20 |
| May 2004 | €0.59 | €1.24 |
| April 2004 | €0.60 | €1.27 |
| March 2004 | €0.58 | €1.22 |
| February 2004 | €0.59 | €1.24 |
| January 2004 | €0.57 | €1.20 |
| December 2003 | €0.54 | €1.15 |
| November 2003 | €0.43 | €0.91 |
| October 2003 | €0.37 | €0.78 |
| September 2003 | €0.36 | €0.77 |
| August 2003 | €0.32 | €0.67 |
| July 2003 | €0.32 | €0.67 |
| June 2003 | €0.32 | €0.67 |
| May 2003 | €0.32 | €0.67 |
| April 2003 | €0.33 | €0.69 |
| March 2003 | €0.35 | €0.73 |
| February 2003 | €0.34 | €0.72 |
| January 2003 | €0.36 | €0.76 |
| December 2002 | €0.38 | €0.80 |
| November 2002 | €0.37 | €0.79 |
| October 2002 | €0.38 | €0.80 |
| September 2002 | €0.38 | €0.81 |
| August 2002 | €0.40 | €0.85 |
| July 2002 | €0.40 | €0.85 |
| June 2002 | €0.40 | €0.85 |
| May 2002 | €0.40 | €0.85 |
| April 2002 | €0.40 | €0.84 |
| March 2002 | €0.39 | €0.83 |
| February 2002 | €0.39 | €0.82 |
| January 2002 | €0.42 | €0.88 |
| December 2001 | €0.42 | €0.88 |
| November 2001 | €0.45 | €0.95 |
| October 2001 | €0.44 | €0.93 |
| September 2001 | €0.42 | €0.89 |
| August 2001 | €0.48 | €1.01 |
| July 2001 | €0.50 | €1.05 |
| June 2001 | €0.49 | €1.03 |
| May 2001 | €0.50 | €1.05 |
| April 2001 | €0.48 | €1.01 |
| March 2001 | €0.47 | €1.02 |
| February 2001 | €0.50 | €1.09 |
| January 2001 | €0.53 | €1.15 |
| December 2000 | €0.49 | €1.07 |
| November 2000 | €0.54 | €1.17 |
| October 2000 | €0.52 | €1.61 |
| September 2000 | €0.58 | €1.81 |
| August 2000 | €0.58 | €1.79 |
| July 2000 | €0.58 | €1.80 |
| June 2000 | €0.58 | €1.81 |
| May 2000 | €0.58 | €1.81 |
| April 2000 | €0.55 | €1.71 |
| March 2000 | €0.56 | €1.81 |
| February 2000 | €0.60 | €1.93 |
| January 2000 | €0.58 | €1.86 |
| December 1999 | €0.61 | €1.95 |
| November 1999 | €0.58 | €1.88 |
| October 1999 | €0.59 | €1.90 |
| September 1999 | €0.59 | €1.89 |
| August 1999 | €0.60 | €1.92 |
| July 1999 | €0.60 | €1.92 |
| June 1999 | €0.60 | €1.93 |
| May 1999 | €0.64 | €2.04 |
| April 1999 | €0.66 | €2.13 |
| March 1999 | €0.68 | €2.25 |
| February 1999 | €0.68 | €2.25 |
| January 1999 | €0.76 | €2.52 |
| December 1998 | €0.74 | €2.44 |
| November 1998 | €0.76 | €2.50 |
| October 1998 | €0.72 | €2.36 |
| September 1998 | €0.67 | €2.21 |
| August 1998 | €0.93 | €3.07 |
| July 1998 | €1.09 | €3.61 |
| June 1998 | €1.07 | €3.53 |
| May 1998 | €1.20 | €3.95 |
| April 1998 | €1.08 | €3.56 |
| March 1998 | €0.86 | €2.89 |
| February 1998 | €0.84 | €2.82 |
| January 1998 | €0.67 | €2.25 |
| December 1997 | €0.65 | €2.20 |
| November 1997 | €0.61 | €2.04 |
| October 1997 | €0.62 | €2.10 |
| September 1997 | €0.66 | €2.20 |
| August 1997 | €0.59 | €1.99 |
| July 1997 | €0.57 | €1.92 |
| June 1997 | €0.52 | €1.74 |
| May 1997 | €0.48 | €1.60 |
| April 1997 | €0.50 | €1.69 |
| March 1997 | €0.51 | €1.78 |
| February 1997 | €0.60 | €2.08 |
| January 1997 | €0.56 | €1.95 |
| December 1996 | €0.49 | €1.70 |
| November 1996 | €0.49 | €1.70 |
| October 1996 | €0.46 | €1.58 |
| September 1996 | €0.48 | €1.68 |
| August 1996 | €0.50 | €1.74 |
| July 1996 | €0.45 | €1.55 |
COR.LS
Price: €9.56
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.89%
Payout Ratio: 23.68%
Payout Ratio Range:
Dividend Per Share: 0.18 EUR
Earnings Per Share: 0.76 EUR
P/E Ratio: 12.08
Exchange: LIS
Sector: Basic Materials
Industry: Lumber & Wood Production
Volume: 38242
Market Capitalization: 1.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 24.53%
DGR5: 8.42%
DGR10: 13.80%