CORESTATE Capital Holding S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 2.175 | 2.345 | 1.794 | 1.850 | 1.850 | 168,345 |
| 2022-07-20 | 1.740 | 2.345 | 1.700 | 2.140 | 2.140 | 403,201 |
| 2022-07-19 | 1.350 | 1.640 | 1.290 | 1.620 | 1.620 | 61,345 |
| 2022-07-18 | 1.032 | 1.320 | 1.032 | 1.300 | 1.300 | 70,294 |
| 2022-07-15 | 1.068 | 1.076 | 1.026 | 1.032 | 1.032 | 56,997 |
| 2022-07-14 | 1.088 | 1.088 | 1.020 | 1.022 | 1.022 | 49,604 |
| 2022-07-13 | 1.120 | 1.142 | 1.036 | 1.070 | 1.070 | 28,407 |
| 2022-07-12 | 1.150 | 1.166 | 1.116 | 1.150 | 1.150 | 24,180 |
| 2022-07-11 | 1.220 | 1.220 | 1.150 | 1.150 | 1.150 | 90,598 |
| 2022-07-08 | 1.200 | 1.204 | 1.170 | 1.172 | 1.172 | 57,885 |
| 2022-07-07 | 1.204 | 1.242 | 1.154 | 1.192 | 1.192 | 41,976 |
| 2022-07-06 | 1.270 | 1.322 | 1.156 | 1.158 | 1.158 | 90,681 |
| 2022-07-05 | 1.318 | 1.360 | 1.250 | 1.250 | 1.250 | 37,470 |
| 2022-07-04 | 1.400 | 1.400 | 1.304 | 1.318 | 1.318 | 50,651 |
| 2022-07-01 | 1.408 | 1.468 | 1.350 | 1.350 | 1.350 | 27,268 |
| 2022-06-30 | 1.380 | 1.390 | 1.320 | 1.350 | 1.350 | 53,004 |
| 2022-06-29 | 1.400 | 1.420 | 1.352 | 1.376 | 1.376 | 43,164 |
| 2022-06-28 | 1.426 | 1.452 | 1.350 | 1.402 | 1.402 | 136,390 |
| 2022-06-27 | 1.500 | 1.572 | 1.410 | 1.444 | 1.444 | 93,284 |
| 2022-06-24 | 1.500 | 1.562 | 1.488 | 1.532 | 1.532 | 37,331 |
| 2022-06-23 | 1.566 | 1.630 | 1.466 | 1.510 | 1.510 | 53,329 |
| 2022-06-22 | 1.618 | 1.620 | 1.464 | 1.586 | 1.586 | 66,290 |
| 2022-06-21 | 1.610 | 1.610 | 1.476 | 1.532 | 1.532 | 73,189 |
| 2022-06-20 | 1.398 | 1.682 | 1.384 | 1.566 | 1.566 | 66,543 |
| 2022-06-17 | 1.350 | 1.404 | 1.330 | 1.350 | 1.350 | 37,591 |
| 2022-06-16 | 1.514 | 1.532 | 1.330 | 1.352 | 1.352 | 69,807 |
| 2022-06-15 | 1.450 | 1.620 | 1.400 | 1.514 | 1.514 | 82,360 |
| 2022-06-14 | 1.560 | 1.560 | 1.350 | 1.414 | 1.414 | 154,309 |
| 2022-06-13 | 1.620 | 1.620 | 1.500 | 1.540 | 1.540 | 53,837 |
| 2022-06-10 | 1.612 | 1.618 | 1.530 | 1.564 | 1.564 | 44,371 |
| 2022-06-09 | 1.728 | 1.728 | 1.590 | 1.612 | 1.612 | 111,219 |
| 2022-06-08 | 1.750 | 1.750 | 1.672 | 1.742 | 1.742 | 106,781 |
| 2022-06-07 | 1.660 | 1.750 | 1.566 | 1.750 | 1.750 | 80,857 |
| 2022-06-06 | 1.668 | 1.668 | 1.618 | 1.656 | 1.656 | 32,511 |
| 2022-06-03 | 1.700 | 1.740 | 1.608 | 1.630 | 1.630 | 77,298 |
| 2022-06-02 | 1.652 | 1.690 | 1.608 | 1.646 | 1.646 | 83,144 |
| 2022-06-01 | 1.758 | 1.776 | 1.540 | 1.624 | 1.624 | 453,391 |
| 2022-05-31 | 1.870 | 1.926 | 1.738 | 1.738 | 1.738 | 987,013 |
| 2022-05-30 | 1.800 | 1.874 | 1.760 | 1.824 | 1.824 | 136,475 |
| 2022-05-27 | 1.750 | 1.854 | 1.640 | 1.814 | 1.814 | 377,832 |
| 2022-05-26 | 1.820 | 1.854 | 1.664 | 1.742 | 1.742 | 203,447 |
| 2022-05-25 | 1.620 | 1.880 | 1.620 | 1.838 | 1.838 | 207,065 |
| 2022-05-24 | 2.000 | 2.035 | 1.578 | 1.730 | 1.730 | 604,949 |
| 2022-05-23 | 2.620 | 2.620 | 1.856 | 1.952 | 1.952 | 599,391 |
| 2022-05-20 | 2.560 | 2.655 | 2.405 | 2.620 | 2.620 | 153,609 |
| 2022-05-19 | 2.825 | 2.825 | 2.415 | 2.560 | 2.560 | 206,365 |
| 2022-05-18 | 3.130 | 3.150 | 2.600 | 2.850 | 2.850 | 373,975 |
| 2022-05-17 | 3.225 | 3.300 | 2.985 | 3.035 | 3.035 | 219,855 |
| 2022-05-16 | 3.515 | 3.560 | 3.150 | 3.160 | 3.160 | 401,512 |
| 2022-05-13 | 2.920 | 3.375 | 2.920 | 3.320 | 3.320 | 410,902 |
| 2022-05-12 | 3.320 | 3.340 | 2.835 | 2.935 | 2.935 | 361,157 |
| 2022-05-11 | 4.840 | 4.995 | 3.105 | 3.510 | 3.510 | 571,424 |
| 2022-05-10 | 5.850 | 5.850 | 4.455 | 5.000 | 5.000 | 386,206 |
| 2022-05-09 | 7.550 | 8.570 | 7.540 | 8.480 | 8.480 | 88,094 |
| 2022-05-06 | 7.000 | 7.610 | 6.980 | 7.610 | 7.610 | 179,066 |
| 2022-05-05 | 7.210 | 7.490 | 7.040 | 7.090 | 7.090 | 50,284 |
| 2022-05-04 | 7.100 | 7.380 | 7.040 | 7.200 | 7.200 | 102,553 |
| 2022-05-03 | 7.850 | 7.900 | 6.940 | 7.000 | 7.000 | 180,767 |
| 2022-05-02 | 8.270 | 8.300 | 7.770 | 7.770 | 7.770 | 99,966 |
| 2022-04-29 | 8.080 | 8.400 | 8.080 | 8.270 | 8.270 | 48,010 |
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.