CORESTATE Capital Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.373	0.390	0.362	0.362	0.362	27,629
2023-12-14	0.370	0.385	0.330	0.373	0.373	46,732
2023-12-13	0.360	0.390	0.360	0.370	0.370	6,038
2023-12-12	0.370	0.380	0.361	0.380	0.380	11,185
2023-12-11	0.370	0.382	0.341	0.372	0.372	10,742
2023-12-08	0.361	0.385	0.360	0.378	0.378	11,970
2023-12-07	0.370	0.410	0.370	0.399	0.399	16,135
2023-12-06	0.343	0.400	0.343	0.400	0.400	56,867
2023-12-05	0.360	0.400	0.350	0.373	0.373	101,334
2023-12-04	0.360	0.410	0.320	0.391	0.391	136,912
2023-12-01	0.430	0.440	0.350	0.381	0.381	81,299
2023-11-30	0.393	0.420	0.380	0.396	0.396	17,515
2023-11-29	0.370	0.440	0.332	0.436	0.436	34,913
2023-11-28	0.400	0.430	0.360	0.398	0.398	6,861
2023-11-27	0.460	0.460	0.360	0.414	0.414	80,278
2023-11-24	0.477	0.477	0.440	0.465	0.465	6,169
2023-11-23	0.452	0.463	0.452	0.463	0.463	191
2023-11-22	0.441	0.460	0.441	0.460	0.460	2,400
2023-11-21	0.442	0.490	0.441	0.441	0.441	5,541
2023-11-20	0.465	0.490	0.440	0.490	0.490	7,980
2023-11-17	0.451	0.470	0.451	0.470	0.470	1,825
2023-11-16	0.490	0.499	0.466	0.475	0.475	31,785
2023-11-15	0.486	0.486	0.441	0.469	0.469	8,552
2023-11-14	0.475	0.500	0.440	0.458	0.458	19,244
2023-11-13	0.490	0.495	0.475	0.475	0.475	5,872
2023-11-10	0.500	0.510	0.445	0.495	0.495	42,605
2023-11-09	0.500	0.510	0.490	0.509	0.509	5,495
2023-11-08	0.520	0.520	0.490	0.505	0.505	9,245
2023-11-07	0.510	0.529	0.510	0.525	0.525	1,963
2023-11-06	0.529	0.529	0.510	0.510	0.510	1,657
2023-11-03	0.508	0.530	0.471	0.520	0.520	13,732
2023-11-02	0.509	0.525	0.470	0.510	0.510	21,191
2023-11-01	0.539	0.539	0.470	0.539	0.539	4,026
2023-10-31	0.510	0.529	0.490	0.510	0.510	8,211
2023-10-30	0.470	0.559	0.470	0.515	0.515	1,012
2023-10-27	0.521	0.529	0.490	0.490	0.490	93,297
2023-10-26	0.567	0.567	0.530	0.534	0.534	12,534
2023-10-25	0.540	0.569	0.531	0.540	0.540	6,300
2023-10-24	0.560	0.560	0.521	0.539	0.539	3,411
2023-10-23	0.562	0.660	0.521	0.575	0.575	23,161
2023-10-20	0.531	0.549	0.530	0.549	0.549	485
2023-10-19	0.540	0.560	0.540	0.560	0.560	5,860
2023-10-18	0.541	0.560	0.540	0.560	0.560	19,481
2023-10-17	0.560	0.580	0.540	0.560	0.560	23,305
2023-10-16	0.559	0.650	0.501	0.575	0.575	47,332
2023-10-13	0.544	0.544	0.544	0.544	0.544	0
2023-10-12	0.511	0.551	0.511	0.551	0.551	1,085
2023-10-11	0.540	0.540	0.501	0.506	0.506	8,719
2023-10-10	0.560	0.560	0.550	0.550	0.550	6,177
2023-10-09	0.580	0.580	0.580	0.580	0.580	0
2023-10-06	0.575	0.575	0.540	0.575	0.575	9,658
2023-10-05	0.570	0.600	0.544	0.575	0.575	13,861
2023-10-04	0.560	0.590	0.540	0.590	0.590	1,198
2023-10-03	0.570	0.601	0.551	0.587	0.587	6,521
2023-10-02	0.659	0.659	0.577	0.605	0.605	61,587
2023-09-29	0.561	0.645	0.561	0.645	0.645	9,622
2023-09-28	0.630	0.640	0.620	0.620	0.620	4,977
2023-09-27	0.581	0.612	0.580	0.612	0.612	750
2023-09-26	0.620	0.620	0.560	0.593	0.593	14,426
2023-09-25	0.550	0.600	0.550	0.575	0.575	400

← NewerPage 13 of 22 · 1,272 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.