CORESTATE Capital Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.482	0.649	0.482	0.580	0.580	35,863
2023-01-04	0.461	0.500	0.461	0.500	0.500	12,027
2023-01-03	0.500	0.500	0.455	0.484	0.484	25,249
2023-01-02	0.500	0.500	0.420	0.500	0.500	64,977
2022-12-30	0.350	0.502	0.350	0.502	0.502	22,764
2022-12-29	0.401	0.450	0.385	0.385	0.385	93,918
2022-12-28	0.411	0.450	0.382	0.405	0.405	69,186
2022-12-27	0.451	0.460	0.390	0.433	0.433	65,690
2022-12-23	0.501	0.520	0.400	0.474	0.474	40,434
2022-12-22	0.501	0.525	0.499	0.504	0.504	64,266
2022-12-21	0.549	0.580	0.500	0.531	0.531	69,768
2022-12-20	0.552	0.616	0.541	0.549	0.549	72,456
2022-12-19	0.560	0.618	0.541	0.552	0.552	36,080
2022-12-16	0.630	0.630	0.556	0.608	0.608	38,776
2022-12-15	0.679	0.690	0.563	0.645	0.645	100,440
2022-12-14	0.680	0.700	0.624	0.659	0.659	15,796
2022-12-13	0.641	0.684	0.613	0.684	0.684	29,340
2022-12-12	0.670	0.690	0.623	0.673	0.673	67,796
2022-12-09	0.671	0.720	0.670	0.698	0.698	6,683
2022-12-08	0.759	0.759	0.640	0.670	0.670	39,267
2022-12-07	0.746	0.746	0.710	0.729	0.729	5,834
2022-12-06	0.731	0.800	0.730	0.744	0.744	25,324
2022-12-05	0.722	0.768	0.691	0.768	0.768	117,904
2022-12-02	0.741	0.810	0.699	0.699	0.699	80,841
2022-12-01	0.849	0.849	0.761	0.776	0.776	16,019
2022-11-30	0.825	0.871	0.782	0.810	0.810	101,892
2022-11-29	0.790	0.860	0.781	0.827	0.827	34,490
2022-11-28	0.801	0.937	0.773	0.803	0.803	291,610
2022-11-25	0.839	0.870	0.800	0.815	0.815	57,829
2022-11-24	0.871	0.998	0.740	0.841	0.841	251,201
2022-11-23	0.470	0.900	0.450	0.900	0.900	403,181
2022-11-22	0.301	0.510	0.300	0.440	0.440	235,197
2022-11-21	0.350	0.420	0.280	0.306	0.306	411,045
2022-11-18	0.750	0.759	0.730	0.740	0.740	50,328
2022-11-17	0.700	0.740	0.681	0.734	0.734	21,401
2022-11-16	0.670	0.720	0.670	0.700	0.700	41,133
2022-11-15	0.714	0.714	0.671	0.673	0.673	8,583
2022-11-14	0.700	0.730	0.675	0.687	0.687	44,830
2022-11-11	0.760	0.762	0.693	0.709	0.709	78,807
2022-11-10	0.800	0.800	0.760	0.760	0.760	12,062
2022-11-09	0.811	0.827	0.802	0.802	0.802	1,835
2022-11-08	0.820	0.846	0.810	0.810	0.810	31,936
2022-11-07	0.799	0.866	0.799	0.816	0.816	34,382
2022-11-04	0.910	0.910	0.850	0.850	0.850	37,413
2022-11-03	0.904	0.904	0.880	0.880	0.880	1,628
2022-11-02	0.881	0.942	0.881	0.905	0.905	30,068
2022-11-01	0.890	0.927	0.862	0.910	0.910	11,236
2022-10-31	0.879	0.935	0.853	0.935	0.935	11,444
2022-10-28	0.801	0.872	0.801	0.872	0.872	8,994
2022-10-27	0.877	0.877	0.801	0.850	0.850	873
2022-10-26	0.820	0.877	0.817	0.877	0.877	1,528
2022-10-25	0.830	0.849	0.801	0.849	0.849	8,264
2022-10-24	0.890	0.890	0.800	0.870	0.870	5,375
2022-10-21	0.812	0.850	0.812	0.850	0.850	3,996
2022-10-20	0.885	0.889	0.800	0.884	0.884	11,122
2022-10-19	0.801	0.889	0.790	0.889	0.889	18,329
2022-10-18	0.650	0.880	0.600	0.821	0.821	59,663
2022-10-17	0.684	0.710	0.620	0.710	0.710	49,477
2022-10-14	0.600	0.650	0.600	0.642	0.642	5,688
2022-10-13	0.621	0.621	0.481	0.595	0.595	98,237

← NewerPage 17 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.