CORESTATE Capital Holding S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.450	0.450	0.380	0.415	0.415	13,697
2024-08-30	0.402	0.429	0.390	0.410	0.410	1,512
2024-08-29	0.420	0.448	0.401	0.420	0.420	28,304
2024-08-28	0.400	0.415	0.370	0.415	0.415	11,148
2024-08-27	0.390	0.400	0.380	0.400	0.400	465
2024-08-26	0.380	0.405	0.380	0.405	0.405	2
2024-08-23	0.380	0.400	0.360	0.390	0.390	4,095
2024-08-22	0.351	0.400	0.351	0.385	0.385	1,355
2024-08-21	0.350	0.385	0.350	0.385	0.385	170
2024-08-20	0.360	0.390	0.360	0.365	0.365	2,600
2024-08-19	0.370	0.386	0.370	0.386	0.386	16,900
2024-08-16	0.400	0.419	0.366	0.419	0.419	28,437
2024-08-15	0.430	0.430	0.367	0.381	0.381	3,223
2024-08-14	0.391	0.415	0.391	0.415	0.415	400
2024-08-13	0.417	0.424	0.416	0.424	0.424	1,310
2024-08-12	0.449	0.449	0.415	0.415	0.415	2,300
2024-08-09	0.390	0.420	0.390	0.420	0.420	2
2024-08-08	0.400	0.419	0.370	0.390	0.390	6,515
2024-08-07	0.400	0.420	0.400	0.420	0.420	250
2024-08-06	0.400	0.425	0.400	0.425	0.425	540
2024-08-05	0.420	0.425	0.410	0.425	0.425	2,088
2024-08-02	0.420	0.430	0.420	0.430	0.430	15
2024-08-01	0.449	0.449	0.430	0.430	0.430	395
2024-07-31	0.430	0.430	0.430	0.430	0.430	0
2024-07-30	0.430	0.430	0.430	0.430	0.430	0
2024-07-29	0.411	0.431	0.411	0.431	0.431	1,180
2024-07-26	0.420	0.449	0.411	0.430	0.430	416
2024-07-25	0.430	0.430	0.420	0.430	0.430	506
2024-07-24	0.431	0.450	0.430	0.440	0.440	10,492
2024-07-23	0.450	0.450	0.431	0.449	0.449	1,125
2024-07-22	0.450	0.465	0.450	0.465	0.465	71
2024-07-19	0.420	0.478	0.420	0.478	0.478	186
2024-07-18	0.450	0.450	0.450	0.450	0.450	100
2024-07-17	0.430	0.455	0.430	0.455	0.455	170
2024-07-16	0.440	0.465	0.430	0.465	0.465	592
2024-07-15	0.479	0.479	0.460	0.460	0.460	61
2024-07-12	0.430	0.455	0.430	0.455	0.455	265
2024-07-11	0.450	0.452	0.450	0.452	0.452	149
2024-07-10	0.431	0.460	0.431	0.460	0.460	1,572
2024-07-09	0.455	0.461	0.420	0.445	0.445	6,541
2024-07-08	0.451	0.500	0.450	0.485	0.485	5,777
2024-07-05	0.440	0.499	0.430	0.475	0.475	2,490
2024-07-04	0.500	0.500	0.440	0.480	0.480	560
2024-07-03	0.480	0.518	0.460	0.518	0.518	1,010
2024-07-02	0.490	0.506	0.490	0.506	0.506	2,752
2024-07-01	0.538	0.538	0.490	0.506	0.506	1,300
2024-06-28	0.450	0.538	0.450	0.490	0.490	10,088
2024-06-27	0.460	0.479	0.450	0.479	0.479	2,789
2024-06-26	0.480	0.480	0.460	0.460	0.460	1,140
2024-06-25	0.586	0.594	0.520	0.520	0.520	20,749
2024-06-24	0.600	0.614	0.586	0.614	0.614	8,301
2024-06-21	0.586	0.600	0.586	0.600	0.600	601
2024-06-20	0.590	0.590	0.588	0.588	0.588	500
2024-06-19	0.630	0.630	0.596	0.596	0.596	1,500
2024-06-18	0.632	0.632	0.596	0.600	0.600	6,313
2024-06-17	0.600	0.616	0.600	0.616	0.616	1,254
2024-06-14	0.630	0.630	0.596	0.596	0.596	2,531
2024-06-13	0.600	0.640	0.600	0.616	0.616	37,485
2024-06-12	0.620	0.624	0.610	0.610	0.610	1,293
2024-06-11	0.600	0.608	0.590	0.590	0.590	3,833

← NewerPage 10 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-04-25	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.