CORESTATE Capital Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.400	0.404	0.391	0.391	0.391	12,748
2023-04-03	0.450	0.450	0.391	0.391	0.391	46,150
2023-03-31	0.400	0.446	0.395	0.430	0.430	38,523
2023-03-30	0.400	0.448	0.386	0.400	0.400	47,378
2023-03-29	0.402	0.411	0.387	0.387	0.387	80,355
2023-03-28	0.450	0.450	0.410	0.425	0.425	71,442
2023-03-27	0.519	0.519	0.450	0.455	0.455	54,075
2023-03-21	0.575	0.575	0.575	0.575	0.575	1,601
2023-03-20	0.575	0.576	0.575	0.576	0.576	11,777
2023-03-17	0.575	0.609	0.575	0.575	0.575	17,447
2023-03-16	0.575	0.626	0.575	0.605	0.605	570
2023-03-15	0.600	0.600	0.580	0.580	0.580	2,156
2023-03-14	0.609	0.609	0.575	0.584	0.584	6,232
2023-03-13	0.576	0.597	0.575	0.576	0.576	9,654
2023-03-10	0.575	0.575	0.575	0.575	0.575	1,739
2023-03-09	0.581	0.610	0.578	0.578	0.578	2,526
2023-03-08	0.594	0.594	0.594	0.594	0.594	8,815
2023-03-07	0.606	0.606	0.600	0.600	0.600	1,686
2023-03-06	0.600	0.644	0.600	0.607	0.607	3,834
2023-03-03	0.588	0.648	0.588	0.601	0.601	2,070
2023-03-02	0.630	0.680	0.588	0.588	0.588	16,812
2023-03-01	0.649	0.649	0.578	0.578	0.578	20,287
2023-02-28	0.601	0.647	0.601	0.625	0.625	6,928
2023-02-27	0.600	0.649	0.600	0.601	0.601	3,825
2023-02-24	0.601	0.601	0.601	0.601	0.601	1,752
2023-02-23	0.605	0.680	0.600	0.601	0.601	44,449
2023-02-22	0.621	0.621	0.601	0.601	0.601	5,709
2023-02-21	0.639	0.639	0.606	0.606	0.606	2,082
2023-02-20	0.626	0.640	0.622	0.622	0.622	8,094
2023-02-17	0.626	0.699	0.626	0.626	0.626	6,880
2023-02-16	0.655	0.655	0.642	0.642	0.642	400
2023-02-15	0.672	0.700	0.654	0.654	0.654	12,510
2023-02-14	0.700	0.700	0.682	0.682	0.682	200
2023-02-13	0.695	0.770	0.650	0.661	0.661	8,774
2023-02-10	0.690	0.720	0.690	0.695	0.695	18,458
2023-02-09	0.700	0.750	0.693	0.693	0.693	28,997
2023-02-08	0.720	0.849	0.684	0.684	0.684	75,384
2023-02-07	0.660	0.829	0.660	0.720	0.720	88,669
2023-02-06	0.600	0.649	0.600	0.637	0.637	7,749
2023-02-03	0.621	0.688	0.618	0.620	0.620	58,560
2023-02-02	0.619	0.650	0.600	0.600	0.600	8,301
2023-02-01	0.590	0.619	0.581	0.599	0.599	27,505
2023-01-31	0.578	0.590	0.577	0.578	0.578	24,123
2023-01-30	0.580	0.590	0.572	0.572	0.572	12,285
2023-01-27	0.580	0.590	0.578	0.578	0.578	15,293
2023-01-26	0.565	0.594	0.565	0.581	0.581	121,716
2023-01-25	0.560	0.600	0.560	0.580	0.580	14,138
2023-01-24	0.560	0.620	0.539	0.577	0.577	28,853
2023-01-23	0.586	0.586	0.546	0.546	0.546	12,730
2023-01-20	0.546	0.590	0.546	0.550	0.550	29,130
2023-01-19	0.560	0.595	0.540	0.560	0.560	26,145
2023-01-18	0.554	0.570	0.540	0.550	0.550	38,506
2023-01-17	0.566	0.582	0.531	0.562	0.562	40,335
2023-01-16	0.569	0.569	0.560	0.563	0.563	9,254
2023-01-13	0.553	0.577	0.527	0.527	0.527	31,225
2023-01-12	0.554	0.579	0.551	0.552	0.552	69,127
2023-01-11	0.560	0.583	0.530	0.541	0.541	59,514
2023-01-10	0.580	0.600	0.551	0.553	0.553	25,407
2023-01-09	0.591	0.601	0.550	0.566	0.566	110,725
2023-01-06	0.580	0.626	0.504	0.593	0.593	20,401

← NewerPage 16 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.