CORESTATE Capital Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.301	0.330	0.295	0.315	0.315	790
2024-03-12	0.330	0.338	0.300	0.338	0.338	3,088
2024-03-11	0.320	0.340	0.320	0.333	0.333	3,437
2024-03-08	0.300	0.355	0.300	0.333	0.333	10,896
2024-03-07	0.308	0.330	0.261	0.300	0.300	93,088
2024-03-06	0.360	0.360	0.310	0.338	0.338	8,591
2024-03-05	0.352	0.352	0.308	0.340	0.340	29,232
2024-03-04	0.352	0.358	0.352	0.358	0.358	700
2024-03-01	0.352	0.390	0.351	0.371	0.371	2,148
2024-02-29	0.352	0.371	0.352	0.371	0.371	3,708
2024-02-28	0.360	0.361	0.356	0.361	0.361	27,633
2024-02-27	0.366	0.384	0.365	0.373	0.373	8,075
2024-02-26	0.366	0.378	0.366	0.378	0.378	2,340
2024-02-23	0.361	0.380	0.361	0.380	0.380	4,225
2024-02-22	0.370	0.400	0.370	0.400	0.400	126
2024-02-21	0.390	0.400	0.360	0.395	0.395	15,179
2024-02-20	0.390	0.400	0.390	0.400	0.400	283
2024-02-19	0.381	0.400	0.370	0.400	0.400	16,488
2024-02-16	0.381	0.405	0.381	0.390	0.390	1,263
2024-02-15	0.400	0.405	0.385	0.395	0.395	171
2024-02-14	0.400	0.405	0.385	0.398	0.398	16,081
2024-02-13	0.410	0.410	0.395	0.395	0.395	35
2024-02-12	0.380	0.410	0.380	0.410	0.410	409
2024-02-09	0.371	0.400	0.371	0.390	0.390	12,336
2024-02-08	0.400	0.410	0.380	0.410	0.410	743
2024-02-07	0.400	0.415	0.370	0.415	0.415	650
2024-02-06	0.380	0.410	0.375	0.410	0.410	14,221
2024-02-05	0.400	0.410	0.375	0.408	0.408	11,384
2024-02-02	0.371	0.439	0.371	0.399	0.399	9,968
2024-02-01	0.440	0.440	0.360	0.420	0.420	48,065
2024-01-31	0.411	0.440	0.411	0.440	0.440	6,817
2024-01-30	0.420	0.425	0.397	0.425	0.425	2,046
2024-01-29	0.388	0.408	0.388	0.408	0.408	855
2024-01-26	0.420	0.422	0.400	0.422	0.422	20,750
2024-01-25	0.390	0.440	0.390	0.430	0.430	750
2024-01-24	0.410	0.420	0.400	0.420	0.420	155
2024-01-23	0.410	0.420	0.410	0.410	0.410	296
2024-01-22	0.410	0.424	0.400	0.420	0.420	7,040
2024-01-19	0.411	0.425	0.411	0.425	0.425	157
2024-01-18	0.401	0.440	0.401	0.440	0.440	2,206
2024-01-17	0.449	0.449	0.414	0.414	0.414	26,605
2024-01-16	0.410	0.427	0.405	0.427	0.427	2,843
2024-01-15	0.469	0.469	0.411	0.425	0.425	2,921
2024-01-12	0.420	0.430	0.410	0.430	0.430	2,071
2024-01-11	0.430	0.430	0.421	0.421	0.421	2,186
2024-01-10	0.424	0.455	0.421	0.455	0.455	1,000
2024-01-09	0.410	0.454	0.402	0.454	0.454	29,790
2024-01-08	0.400	0.420	0.400	0.420	0.420	16,605
2024-01-05	0.360	0.362	0.360	0.361	0.361	6,693
2024-01-04	0.400	0.421	0.352	0.352	0.352	53,169
2024-01-03	0.441	0.441	0.401	0.401	0.401	13,773
2024-01-02	0.451	0.460	0.406	0.430	0.430	9,779
2023-12-29	0.429	0.500	0.402	0.450	0.450	10,696
2023-12-28	0.360	0.446	0.351	0.429	0.429	59,979
2023-12-27	0.341	0.380	0.341	0.380	0.380	35,707
2023-12-22	0.351	0.378	0.340	0.350	0.350	320
2023-12-21	0.365	0.365	0.330	0.360	0.360	7,416
2023-12-20	0.331	0.379	0.331	0.376	0.376	17,077
2023-12-19	0.370	0.370	0.350	0.365	0.365	14,206
2023-12-18	0.362	0.389	0.351	0.351	0.351	53,518

← NewerPage 12 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.