OTC Markets OTCPK - Delayed Quote
USD
Cosmo N.V. (CMOPF)
72.40
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
72.40
72.40
72.40
72.40
72.40
-
Nov 5, 2026
72.40
72.40
72.40
72.40
72.40
5
Nov 4, 2026
72.63
72.87
72.63
72.87
72.87
1,149
Nov 3, 2026
69.78
69.78
69.78
69.78
69.78
75
Nov 2, 2026
66.08
66.08
66.08
66.08
66.08
1
Oct 30, 2026
68.20
68.20
68.20
68.20
68.20
-
Oct 29, 2026
70.41
70.41
68.10
68.20
68.20
332
Oct 28, 2026
66.00
69.75
66.00
69.75
69.75
24
Oct 27, 2026
65.90
65.90
64.43
64.43
64.43
1,018
Oct 26, 2026
64.32
64.32
63.32
63.32
63.32
21
Oct 23, 2026
64.00
64.00
64.00
64.00
64.00
10
Oct 22, 2026
64.32
64.32
64.32
64.32
64.32
-
Oct 21, 2026
64.32
64.32
64.32
64.32
64.32
30
Oct 20, 2026
60.90
62.75
60.90
62.75
62.75
30
Oct 19, 2026
64.61
64.61
64.00
64.00
64.00
182
Oct 16, 2026
61.92
65.47
61.92
62.95
62.95
181
Oct 15, 2026
63.34
63.76
62.50
63.76
63.76
1,042
Oct 14, 2026
60.20
60.20
59.92
59.92
59.92
120
Oct 13, 2026
60.00
60.64
59.02
59.02
59.02
410
Oct 12, 2026
62.20
62.20
60.92
61.63
61.63
499
Oct 9, 2026
62.75
62.75
62.21
62.21
62.21
1,063
Oct 8, 2026
62.51
62.79
62.51
62.79
62.79
37
Oct 7, 2026
62.85
63.10
62.47
62.47
62.47
1,132
Oct 6, 2026
64.00
64.00
64.00
64.00
64.00
3,184
Oct 5, 2026
62.85
64.64
62.85
64.64
64.64
25
Oct 2, 2026
65.00
65.00
63.10
63.10
63.10
333
Oct 1, 2026
65.01
65.50
65.01
65.50
65.50
245
Sep 30, 2026
68.00
68.00
68.00
68.00
68.00
200
Sep 29, 2026
65.00
65.00
65.00
65.00
65.00
-
Sep 28, 2026
65.88
67.50
63.50
65.00
65.00
614
Sep 25, 2026
65.73
69.97
65.73
69.97
69.97
1,095
Sep 24, 2026
71.68
71.90
71.68
71.90
71.90
18
Sep 23, 2026
71.84
71.84
70.00
70.00
70.00
194
Sep 22, 2026
70.00
72.79
68.75
70.00
70.00
1,001
Sep 21, 2026
69.19
70.57
69.01
69.01
69.01
130
Sep 18, 2026
66.47
68.06
66.47
67.28
67.28
127
Sep 17, 2026
67.10
68.00
66.82
66.82
66.82
117
Sep 16, 2026
63.70
65.00
63.70
65.00
65.00
44
Sep 15, 2026
65.49
65.90
63.49
63.50
63.50
426
Sep 14, 2026
68.25
68.25
66.10
66.10
66.10
1,451
Sep 11, 2026
66.22
67.93
66.22
67.91
67.91
105
Sep 10, 2026
69.04
69.04
67.48
67.48
67.48
70
Sep 9, 2026
67.00
70.03
67.00
68.08
68.08
53
Sep 8, 2026
70.77
71.36
68.00
71.36
71.36
354
Sep 4, 2026
65.47
72.37
65.47
72.37
72.37
76
Sep 3, 2026
70.46
71.58
68.61
70.47
70.47
312
Sep 2, 2026
67.71
71.60
67.54
69.00
69.00
684
Sep 1, 2026
71.35
71.35
67.82
69.50
69.50
939
Aug 31, 2026
72.34
72.34
68.07
68.50
68.50
2,112
Aug 28, 2026
71.42
71.42
71.42
71.42
71.42
-
Aug 27, 2026
71.42
71.42
71.42
71.42
71.42
-
Aug 26, 2026
71.42
71.42
71.42
71.42
71.42
5
Aug 25, 2026
70.00
71.95
69.51
71.95
71.95
436
Aug 24, 2026
71.33
75.19
71.33
74.30
74.30
1,030
Aug 21, 2026
72.15
72.15
72.04
72.04
72.04
105
Aug 20, 2026
73.00
73.00
73.00
73.00
73.00
-
Aug 19, 2026
72.40
73.00
72.40
73.00
73.00
266
Aug 18, 2026
72.42
72.42
72.42
72.42
72.42
-
Aug 17, 2026
69.71
72.42
69.71
72.42
72.42
615
Aug 14, 2026
75.07
75.07
75.07
75.07
75.07
-
Aug 13, 2026
75.00
75.07
75.00
75.07
75.07
132
Aug 12, 2026
77.00
77.46
72.60
77.46
77.46
161
Aug 11, 2026
75.50
76.80
75.50
76.80
76.80
512
Aug 10, 2026
77.00
77.25
75.32
75.32
75.32
128
Aug 7, 2026
76.47
76.47
76.47
76.47
76.47
20
Aug 6, 2026
74.84
74.84
74.84
74.84
74.84
7
Aug 5, 2026
74.00
74.00
74.00
74.00
74.00
200
Aug 4, 2026
73.00
73.00
73.00
73.00
73.00
-
Aug 3, 2026
73.00
73.00
73.00
73.00
73.00
30
Jul 31, 2026
74.44
74.44
74.00
74.00
74.00
155
Jul 30, 2026
75.00
75.05
75.00
75.05
75.05
100
Jul 29, 2026
76.24
76.36
76.24
76.36
76.36
238
Jul 28, 2026
77.30
77.30
77.30
77.30
77.30
4
Jul 27, 2026
77.04
77.06
77.04
77.06
77.06
206
Jul 24, 2026
81.72
81.72
78.28
79.75
79.75
400
Jul 23, 2026
82.15
83.43
82.15
83.43
83.43
40
Jul 22, 2026
77.13
77.13
77.13
77.13
77.13
20
Jul 21, 2026
75.13
75.13
75.13
75.13
75.13
-
Jul 20, 2026
77.00
77.00
75.13
75.13
75.13
15
Jul 17, 2026
80.62
80.62
77.10
77.10
77.10
100
Jul 16, 2026
80.44
80.44
80.44
80.44
80.44
40
Jul 15, 2026
78.79
78.79
78.79
78.79
78.79
94
Jul 14, 2026
78.73
78.73
76.25
76.25
76.25
1,545
Jul 13, 2026
80.00
80.00
80.00
80.00
80.00
-
Jul 10, 2026
80.00
80.00
80.00
80.00
80.00
100
Jul 9, 2026
83.21
83.21
83.21
83.21
83.21
6
Jul 8, 2026
82.60
82.60
82.50
82.50
82.50
2
Jul 7, 2026
83.69
84.00
83.69
84.00
84.00
63
Jul 6, 2026
85.61
85.61
83.42
83.68
83.68
123
Jul 2, 2026
82.60
82.60
82.60
82.60
82.60
30
Jul 1, 2026
82.45
82.45
80.10
82.05
82.05
370
Jun 30, 2026
82.00
83.00
82.00
83.00
83.00
187
Jun 29, 2026
82.00
82.89
80.20
82.89
82.89
253
Jun 26, 2026
81.96
82.00
81.96
82.00
82.00
6
Jun 25, 2026
81.56
85.45
81.56
84.73
84.73
125
Jun 24, 2026
83.25
83.25
81.49
81.49
81.49
400
Jun 23, 2026
83.35
85.02
82.79
85.02
85.02
1,662
Jun 22, 2026
82.22
82.25
82.00
82.20
82.20
1,169
Jun 18, 2026
84.96
84.96
82.42
83.00
83.00
668
Jun 17, 2026
88.25
88.25
88.25
88.25
88.25
1
Jun 16, 2026
87.35
87.35
84.96
85.44
85.44
129
Jun 15, 2026
86.16
90.00
86.16
90.00
90.00
391
Jun 12, 2026
86.83
87.40
86.33
87.40
87.40
117
Jun 11, 2026
84.51
85.45
84.49
85.45
85.45
162
Jun 10, 2026
87.71
88.52
85.95
85.95
85.95
826
Jun 9, 2026
88.51
88.68
88.50
88.68
88.68
140
Jun 8, 2026
91.81
91.81
88.97
90.00
90.00
191
Jun 5, 2026
92.60
92.60
90.49
91.14
91.14
320
Jun 4, 2026
93.11
93.62
93.11
93.62
93.62
150
Jun 3, 2026
92.20
92.54
89.00
89.00
89.00
1,414
Jun 2, 2026
93.56
94.28
91.57
92.60
92.60
207
Jun 1, 2026
96.24
96.72
96.24
96.57
96.57
546
May 29, 2026
100.00
100.14
100.00
100.14
100.14
468
May 28, 2026
101.50
103.44
97.19
103.44
103.44
1,122
May 27, 2026
107.81
107.81
103.36
103.36
103.36
72
May 26, 2026
105.56
105.56
95.81
100.65
100.65
46
May 22, 2026
101.63
101.63
99.64
100.13
100.13
44
May 21, 2026
98.00
98.00
98.00
98.00
98.00
200
May 20, 2026
95.50
98.01
95.50
98.01
98.01
102
May 19, 2026
97.84
99.29
97.84
98.77
98.77
425
May 18, 2026
99.28
99.28
94.92
95.00
95.00
161
May 15, 2026
96.33
96.50
96.33
96.50
96.50
231
May 14, 2026
95.45
96.50
94.67
96.50
96.50
152
May 13, 2026
95.50
97.18
95.50
96.58
96.58
165
May 12, 2026
94.79
96.89
94.20
96.89
96.89
96
May 11, 2026
94.50
95.11
93.54
95.11
95.11
628
May 8, 2026
95.14
97.00
92.85
94.53
94.53
193
May 7, 2026
96.80
96.80
96.80
96.80
96.80
100
May 6, 2026
98.00
100.40
97.25
99.19
99.19
194
May 5, 2026
97.71
100.30
97.71
99.18
99.18
280
May 4, 2026
106.00
106.60
98.70
102.46
102.46
1,252
May 1, 2026
106.25
106.25
106.02
106.02
106.02
21
Apr 30, 2026
105.31
109.16
105.00
109.16
109.16
116
Apr 29, 2026
107.74
109.00
107.74
107.74
107.74
3
Apr 28, 2026
111.66
115.00
109.70
109.70
109.70
67
Apr 27, 2026
118.00
118.50
118.00
118.50
118.50
52
Apr 24, 2026
2.3400936
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
117.00
117.00
114.84
114.88
114.88
570
Apr 23, 2026
119.25
122.70
119.25
122.70
120.60
36
Apr 22, 2026
119.06
119.06
119.06
119.06
117.02
25
Apr 21, 2026
120.25
120.25
120.25
120.25
118.19
50
Apr 20, 2026
129.02
129.02
129.02
129.02
126.81
9
Apr 17, 2026
131.89
131.89
125.84
126.00
123.84
639
Apr 16, 2026
129.10
129.10
125.00
126.00
123.84
740
Apr 15, 2026
134.05
136.38
129.00
136.20
133.87
1,385
Apr 14, 2026
121.79
121.79
121.79
121.79
119.71
40
Apr 13, 2026
117.00
118.00
117.00
118.00
115.98
145
Apr 10, 2026
116.96
116.96
115.30
116.32
114.33
817
Apr 9, 2026
113.24
115.00
113.24
114.00
112.05
305
Apr 8, 2026
119.35
119.35
114.56
116.50
114.51
864
Apr 7, 2026
109.00
109.00
108.00
108.80
106.94
61
Apr 6, 2026
101.70
110.00
101.70
110.00
108.12
2,197
Apr 2, 2026
110.00
110.60
109.00
109.00
107.13
555
Apr 1, 2026
110.00
110.21
110.00
110.21
108.32
5
Mar 31, 2026
107.17
108.10
102.65
102.65
100.89
420
Mar 30, 2026
100.56
100.56
98.50
98.50
96.81
178
Mar 27, 2026
102.31
102.31
102.31
102.31
100.56
1
Mar 26, 2026
104.00
104.00
102.93
102.93
101.17
65
Mar 25, 2026
101.25
103.80
101.25
103.80
102.02
34
Mar 24, 2026
98.44
98.44
94.48
94.48
92.86
180
Mar 23, 2026
101.84
107.01
100.59
101.45
99.71
99
Mar 20, 2026
97.00
97.00
95.19
95.19
93.56
4,796
Mar 19, 2026
100.00
102.19
96.15
101.25
99.52
713
Mar 18, 2026
103.87
103.87
99.86
102.48
100.73
453
Mar 17, 2026
107.04
111.60
105.22
105.60
103.79
197
Mar 16, 2026
111.00
112.00
103.90
107.98
106.13
464
Mar 13, 2026
116.08
116.45
109.85
109.85
107.97
293
Mar 12, 2026
117.00
121.30
115.79
115.79
113.81
200
Mar 11, 2026
127.33
127.33
118.08
121.70
119.62
107
Mar 10, 2026
122.50
128.41
122.50
128.41
126.21
123
Mar 9, 2026
120.19
127.71
118.00
122.25
120.16
818
Mar 6, 2026
134.42
136.91
134.42
136.91
134.57
113
Mar 5, 2026
136.59
138.19
136.59
138.19
135.82
15
Mar 4, 2026
142.75
143.50
142.75
143.50
141.04
101
Mar 3, 2026
145.00
147.13
133.15
142.71
140.27
189
Mar 2, 2026
145.01
145.01
145.01
145.01
142.53
2
Feb 27, 2026
150.00
150.00
150.00
150.00
147.43
26
Feb 26, 2026
150.00
150.00
150.00
150.00
147.43
295
Feb 25, 2026
153.00
153.00
149.68
149.68
147.12
17
Feb 24, 2026
155.00
155.01
152.30
152.38
149.77
232
Feb 23, 2026
150.00
152.00
150.00
152.00
149.40
149
Feb 20, 2026
155.38
158.04
155.38
158.04
155.34
179
Feb 19, 2026
160.00
163.48
157.00
159.00
156.28
109
Feb 18, 2026
157.95
164.99
155.00
155.00
152.35
320
Feb 17, 2026
156.45
156.45
152.88
152.89
150.27
376
Feb 13, 2026
157.81
157.81
157.81
157.81
155.11
-
Feb 12, 2026
146.50
157.81
146.50
157.81
155.11
23
Feb 11, 2026
145.90
155.00
145.90
151.00
148.42
404
Feb 10, 2026
153.00
156.07
151.23
155.00
152.35
1,001
Feb 9, 2026
153.00
159.91
150.87
153.10
150.48
177
Feb 6, 2026
146.33
153.00
140.54
140.54
138.13
212
Feb 5, 2026
156.25
156.25
142.35
146.33
143.83
456
Feb 4, 2026
169.90
169.90
161.61
162.60
159.82
310
Feb 3, 2026
162.00
168.56
162.00
168.43
165.55
1,238
Feb 2, 2026
151.00
151.00
150.25
150.25
147.68
519
Jan 30, 2026
150.78
151.00
150.78
151.00
148.42
81
Jan 29, 2026
146.00
151.00
146.00
150.97
148.39
125
Jan 28, 2026
151.89
157.88
144.30
145.96
143.46
160
Jan 27, 2026
153.53
154.59
150.92
151.52
148.92
147
Jan 26, 2026
146.25
155.80
146.25
149.29
146.73
134
Jan 23, 2026
152.03
152.03
140.14
146.00
143.50
884
Jan 22, 2026
144.01
152.80
143.00
152.80
150.18
795
Jan 21, 2026
144.00
144.31
140.01
140.01
137.61
1,244
Jan 20, 2026
143.52
150.00
143.06
143.31
140.86
278
Jan 16, 2026
136.50
136.50
136.00
136.00
133.67
265
Jan 15, 2026
136.50
136.50
132.41
132.45
130.18
343
Jan 14, 2026
130.90
141.02
128.65
132.57
130.31
293
Jan 13, 2026
131.00
136.14
131.00
136.14
133.81
531
Jan 12, 2026
142.03
142.03
131.35
136.80
134.46
644
Jan 9, 2026
138.60
142.10
135.00
139.00
136.62
1,273
Jan 8, 2026
137.52
139.27
135.77
139.13
136.74
127
Jan 7, 2026
140.00
142.00
135.10
139.17
136.79
4,620
Jan 6, 2026
131.45
142.35
131.45
137.23
134.88
1,280
Jan 5, 2026
139.25
139.25
131.00
135.00
132.69
425
Jan 2, 2026
134.00
139.05
134.00
139.05
136.67
406
Dec 31, 2025
136.55
136.55
132.30
133.00
130.72
2,395
Dec 30, 2025
136.00
136.00
136.00
136.00
133.67
100
Dec 29, 2025
135.01
140.40
133.00
135.70
133.38
273
Dec 26, 2025
134.00
135.00
133.50
135.00
132.69
558
Dec 24, 2025
133.25
135.00
133.00
133.50
131.22
374
Dec 23, 2025
133.00
134.30
133.00
133.25
130.97
94
Dec 22, 2025
130.70
134.90
126.80
131.98
129.72
1,803
Dec 19, 2025
132.15
132.15
126.71
130.61
128.38
1,834
Dec 18, 2025
122.30
130.00
122.30
127.40
125.22
165
Dec 17, 2025
126.00
128.78
122.75
125.17
123.03
1,066
Dec 16, 2025
125.72
132.38
123.24
126.00
123.84
753
Dec 15, 2025
127.74
127.80
120.00
121.25
119.17
1,334
Dec 12, 2025
119.85
125.09
119.85
125.00
122.86
4,721
Dec 11, 2025
121.55
125.34
121.25
121.60
119.52
481
Dec 10, 2025
124.90
124.90
118.30
121.55
119.47
2,962
Dec 9, 2025
129.64
131.00
120.50
124.86
122.73
10,763
Dec 8, 2025
135.00
135.95
128.35
132.00
129.74
6,839
Dec 5, 2025
112.00
117.55
107.70
116.50
114.51
1,755
Dec 4, 2025
110.30
114.00
110.30
112.50
110.57
2,628
Dec 3, 2025
97.82
100.50
97.00
98.58
96.89
869
Dec 2, 2025
81.79
81.79
81.79
81.79
80.39
-
Dec 1, 2025
81.79
81.79
81.79
81.79
80.39
-
Nov 28, 2025
81.79
81.79
81.79
81.79
80.39
-
Nov 26, 2025
81.79
81.79
81.79
81.79
80.39
-
Nov 25, 2025
81.79
81.79
81.79
81.79
80.39
-
Nov 24, 2025
81.79
81.79
81.79
81.79
80.39
-
Nov 21, 2025
81.79
81.79
81.79
81.79
80.39
-
Nov 20, 2025
81.79
81.79
81.79
81.79
80.39
-
Nov 19, 2025
81.79
81.79
81.79
81.79
80.39
-
Nov 18, 2025
81.79
81.79
81.79
81.79
80.39
-
Nov 17, 2025
81.79
81.79
81.79
81.79
80.39
-
Nov 14, 2025
81.79
81.79
81.79
81.79
80.39
-
Nov 13, 2025
81.79
81.79
81.79
81.79
80.39
-
Nov 12, 2025
81.79
81.79
81.79
81.79
80.39
-
Nov 11, 2025
81.79
81.79
81.79
81.79
80.39
-
Nov 10, 2025
81.79
81.79
81.79
81.79
80.39
-
Nov 7, 2025
81.79
81.79
81.79
81.79
80.39
-
