CORESTATE Capital Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	0.600	0.610	0.600	0.610	0.610	1,278
2024-06-07	0.610	0.630	0.600	0.620	0.620	9,666
2024-06-06	0.588	0.598	0.586	0.598	0.598	6,802
2024-06-05	0.588	0.598	0.588	0.598	0.598	4,000
2024-06-04	0.588	0.598	0.588	0.598	0.598	299
2024-06-03	0.618	0.618	0.596	0.598	0.598	3,383
2024-05-31	0.562	0.610	0.562	0.610	0.610	14,800
2024-05-30	0.590	0.620	0.580	0.604	0.604	8,818
2024-05-29	0.532	0.760	0.532	0.596	0.596	175,682
2024-05-28	0.502	0.570	0.502	0.546	0.546	10,138
2024-05-27	0.500	0.528	0.500	0.504	0.504	10,777
2024-05-24	0.494	0.495	0.475	0.475	0.475	1,950
2024-05-23	0.495	0.495	0.451	0.473	0.473	7,396
2024-05-22	0.413	0.480	0.413	0.480	0.480	11,780
2024-05-21	0.440	0.550	0.440	0.484	0.484	61,702
2024-05-20	0.370	0.470	0.370	0.406	0.406	48,160
2024-05-17	0.333	0.400	0.333	0.375	0.375	54,545
2024-05-16	0.349	0.350	0.326	0.331	0.331	4,916
2024-05-15	0.359	0.359	0.323	0.359	0.359	9,146
2024-05-14	0.354	0.389	0.323	0.389	0.389	16,263
2024-05-13	0.322	0.380	0.322	0.380	0.380	24,404
2024-05-10	0.320	0.350	0.320	0.350	0.350	792
2024-05-09	0.321	0.335	0.321	0.335	0.335	289
2024-05-08	0.330	0.348	0.330	0.340	0.340	3,118
2024-05-07	0.320	0.344	0.310	0.342	0.342	9,390
2024-05-06	0.330	0.331	0.326	0.330	0.330	7,766
2024-05-03	0.348	0.350	0.320	0.350	0.350	6,288
2024-05-02	0.351	0.390	0.323	0.340	0.340	21,270
2024-04-30	0.324	0.350	0.324	0.350	0.350	25,766
2024-04-29	0.307	0.317	0.307	0.317	0.317	300
2024-04-26	0.307	0.320	0.307	0.315	0.315	600
2024-04-25	0.307	0.323	0.307	0.323	0.323	6,266
2024-04-24	0.300	0.328	0.300	0.328	0.328	310
2024-04-23	0.301	0.324	0.301	0.324	0.324	600
2024-04-22	0.304	0.324	0.304	0.324	0.324	1,241
2024-04-19	0.301	0.324	0.301	0.324	0.324	5,558
2024-04-18	0.323	0.323	0.312	0.312	0.312	1,704
2024-04-17	0.323	0.323	0.312	0.312	0.312	350
2024-04-16	0.302	0.311	0.302	0.311	0.311	800
2024-04-15	0.304	0.329	0.304	0.312	0.312	403
2024-04-12	0.319	0.330	0.316	0.316	0.316	2,500
2024-04-11	0.302	0.311	0.302	0.311	0.311	65
2024-04-10	0.311	0.311	0.311	0.311	0.311	0
2024-04-09	0.310	0.320	0.310	0.315	0.315	1,180
2024-04-08	0.302	0.306	0.302	0.306	0.306	351
2024-04-05	0.306	0.311	0.302	0.311	0.311	5,716
2024-04-04	0.302	0.320	0.302	0.306	0.306	4,172
2024-04-03	0.329	0.329	0.302	0.316	0.316	6,610
2024-04-02	0.330	0.330	0.302	0.316	0.316	16,797
2024-03-28	0.290	0.320	0.290	0.306	0.306	2,506
2024-03-27	0.290	0.345	0.290	0.310	0.310	2,864
2024-03-26	0.302	0.328	0.280	0.328	0.328	27,123
2024-03-25	0.290	0.310	0.281	0.305	0.305	12,921
2024-03-22	0.300	0.320	0.300	0.317	0.317	4,002
2024-03-21	0.330	0.340	0.300	0.340	0.340	5,413
2024-03-20	0.310	0.355	0.310	0.355	0.355	3
2024-03-19	0.335	0.335	0.335	0.335	0.335	0
2024-03-18	0.320	0.350	0.290	0.350	0.350	56,190
2024-03-15	0.344	0.344	0.310	0.330	0.330	8,239
2024-03-14	0.310	0.340	0.310	0.322	0.322	7,025

← NewerPage 11 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.