CORESTATE Capital Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.811	0.832	0.720	0.780	0.780	76,432
2022-10-11	0.870	0.870	0.841	0.841	0.841	2,540
2022-10-10	0.860	0.890	0.840	0.870	0.870	53,418
2022-10-07	0.889	0.889	0.802	0.849	0.849	30,415
2022-10-06	0.856	0.899	0.850	0.859	0.859	13,987
2022-10-05	0.851	0.870	0.851	0.870	0.870	1,490
2022-10-04	0.838	0.900	0.838	0.890	0.890	2,257
2022-10-03	0.899	0.900	0.860	0.894	0.894	50,113
2022-09-30	0.860	0.900	0.860	0.872	0.872	30,743
2022-09-29	0.890	0.945	0.859	0.863	0.863	65,884
2022-09-28	0.951	0.951	0.890	0.891	0.891	65,098
2022-09-27	0.950	1.020	0.940	0.954	0.954	59,737
2022-09-26	1.098	1.098	0.939	0.939	0.939	109,248
2022-09-23	1.240	1.240	1.114	1.128	1.128	22,278
2022-09-22	1.300	1.300	1.250	1.262	1.262	61,372
2022-09-21	1.434	1.434	1.290	1.290	1.290	23,007
2022-09-20	1.430	1.460	1.430	1.458	1.458	24,997
2022-09-19	1.440	1.470	1.430	1.470	1.470	20,461
2022-09-16	1.470	1.506	1.430	1.430	1.430	20,461
2022-09-15	1.500	1.500	1.432	1.490	1.490	9,069
2022-09-14	1.432	1.480	1.430	1.480	1.480	20,355
2022-09-13	1.460	1.468	1.430	1.456	1.456	16,466
2022-09-12	1.432	1.480	1.432	1.480	1.480	2,376
2022-09-09	1.436	1.470	1.362	1.470	1.470	40,597
2022-09-08	1.600	1.600	1.458	1.484	1.484	20,734
2022-09-07	1.598	1.638	1.530	1.610	1.610	53,120
2022-09-06	1.500	1.556	1.500	1.556	1.556	5,134
2022-09-05	1.450	1.536	1.450	1.510	1.510	90,516
2022-09-02	1.480	1.480	1.400	1.450	1.450	11,684
2022-09-01	1.426	1.482	1.416	1.482	1.482	62,195
2022-08-31	1.342	1.412	1.330	1.400	1.400	14,517
2022-08-30	1.338	1.400	1.338	1.384	1.384	10,460
2022-08-29	1.300	1.358	1.300	1.356	1.356	6,849
2022-08-26	1.342	1.380	1.300	1.360	1.360	14,170
2022-08-25	1.298	1.406	1.296	1.390	1.390	37,449
2022-08-24	1.278	1.278	1.262	1.276	1.276	2,209
2022-08-23	1.200	1.282	1.194	1.282	1.282	38,388
2022-08-22	1.302	1.332	1.180	1.204	1.204	53,651
2022-08-19	1.360	1.360	1.222	1.222	1.222	36,622
2022-08-18	1.380	1.394	1.340	1.364	1.364	27,871
2022-08-17	1.484	1.484	1.350	1.354	1.354	14,931
2022-08-16	1.440	1.528	1.350	1.352	1.352	33,092
2022-08-15	1.394	1.440	1.380	1.440	1.440	22,139
2022-08-12	1.480	1.480	1.402	1.446	1.446	9,061
2022-08-11	1.450	1.470	1.350	1.434	1.434	11,717
2022-08-10	1.352	1.498	1.350	1.422	1.422	43,774
2022-08-09	1.402	1.450	1.300	1.364	1.364	68,353
2022-08-08	1.440	1.500	1.440	1.498	1.498	16,639
2022-08-05	1.360	1.490	1.352	1.480	1.480	47,590
2022-08-04	1.430	1.430	1.340	1.376	1.376	25,755
2022-08-03	1.378	1.462	1.340	1.440	1.440	55,182
2022-08-02	1.498	1.500	1.252	1.328	1.328	82,123
2022-08-01	1.390	1.530	1.336	1.440	1.440	59,086
2022-07-29	1.324	1.378	1.286	1.348	1.348	40,268
2022-07-28	1.444	1.446	1.274	1.322	1.322	126,991
2022-07-27	1.350	1.520	1.346	1.400	1.400	114,528
2022-07-26	1.500	1.500	1.360	1.372	1.372	108,200
2022-07-25	1.724	1.724	1.460	1.462	1.462	93,560
2022-07-22	1.750	1.800	1.626	1.748	1.748	103,534
2022-07-21	2.175	2.345	1.794	1.850	1.850	168,345

← NewerPage 18 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.