CORESTATE Capital Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.540	0.569	0.540	0.560	0.560	1,950
2023-09-21	0.570	0.570	0.530	0.530	0.530	2,750
2023-09-20	0.650	0.651	0.550	0.569	0.569	150,073
2023-09-19	0.698	0.698	0.675	0.675	0.675	101
2023-09-18	0.690	0.759	0.690	0.698	0.698	7,026
2023-09-15	0.770	0.800	0.699	0.708	0.708	44,149
2023-09-14	0.510	0.742	0.510	0.742	0.742	56,717
2023-09-13	0.500	0.520	0.500	0.510	0.510	12,803
2023-09-12	0.460	0.470	0.450	0.470	0.470	2,105
2023-09-11	0.498	0.498	0.450	0.485	0.485	20,074
2023-09-08	0.476	0.499	0.476	0.499	0.499	6,812
2023-09-07	0.451	0.465	0.451	0.465	0.465	275
2023-09-06	0.445	0.480	0.445	0.463	0.463	1,001
2023-09-05	0.431	0.456	0.431	0.456	0.456	521
2023-09-04	0.480	0.480	0.455	0.455	0.455	764
2023-09-01	0.490	0.490	0.430	0.455	0.455	9,831
2023-08-31	0.450	0.453	0.436	0.443	0.443	5,613
2023-08-30	0.470	0.470	0.435	0.443	0.443	19,948
2023-08-29	0.438	0.510	0.410	0.443	0.443	50,515
2023-08-28	0.440	0.440	0.414	0.427	0.427	1,000
2023-08-25	0.405	0.460	0.405	0.433	0.433	400
2023-08-24	0.405	0.434	0.405	0.434	0.434	100
2023-08-23	0.403	0.434	0.403	0.434	0.434	1,060
2023-08-22	0.410	0.454	0.410	0.431	0.431	5,924
2023-08-21	0.410	0.426	0.410	0.426	0.426	131
2023-08-18	0.440	0.440	0.421	0.421	0.421	1,027
2023-08-17	0.440	0.440	0.402	0.421	0.421	716
2023-08-16	0.420	0.440	0.412	0.426	0.426	1,527
2023-08-15	0.450	0.459	0.411	0.421	0.421	18,462
2023-08-14	0.420	0.424	0.420	0.424	0.424	868
2023-08-11	0.430	0.440	0.420	0.424	0.424	9,529
2023-08-10	0.430	0.437	0.430	0.437	0.437	588
2023-08-09	0.430	0.446	0.430	0.446	0.446	412
2023-08-08	0.414	0.434	0.414	0.434	0.434	1,216
2023-08-07	0.420	0.459	0.416	0.420	0.420	1,869
2023-08-04	0.420	0.437	0.420	0.437	0.437	1
2023-08-03	0.430	0.435	0.430	0.435	0.435	710
2023-08-02	0.420	0.442	0.420	0.442	0.442	326
2023-08-01	0.479	0.479	0.420	0.438	0.438	4,911
2023-07-31	0.450	0.450	0.420	0.429	0.429	19,860
2023-07-28	0.402	0.479	0.402	0.444	0.444	3,136
2023-07-27	0.432	0.439	0.401	0.439	0.439	12,227
2023-07-26	0.440	0.444	0.440	0.444	0.444	700
2023-07-25	0.448	0.460	0.440	0.458	0.458	4,111
2023-07-24	0.430	0.450	0.420	0.448	0.448	4,209
2023-07-21	0.435	0.443	0.435	0.443	0.443	92
2023-07-20	0.450	0.450	0.436	0.436	0.436	5,972
2023-07-19	0.462	0.480	0.433	0.433	0.433	15,459
2023-07-18	0.462	0.468	0.462	0.468	0.468	30
2023-07-17	0.480	0.480	0.462	0.470	0.470	446
2023-07-14	0.464	0.480	0.430	0.469	0.469	7,563
2023-07-13	0.441	0.465	0.441	0.465	0.465	3,285
2023-07-12	0.440	0.510	0.440	0.500	0.500	29,722
2023-07-11	0.430	0.440	0.419	0.439	0.439	16,792
2023-07-10	0.391	0.430	0.391	0.397	0.397	8,364
2023-07-07	0.420	0.430	0.408	0.408	0.408	10,000
2023-07-06	0.410	0.430	0.410	0.410	0.410	402
2023-07-05	0.415	0.415	0.415	0.415	0.415	0
2023-07-04	0.430	0.430	0.390	0.390	0.390	2,755
2023-07-03	0.430	0.430	0.382	0.416	0.416	1,867

← NewerPage 14 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.