CORESTATE Capital Holding S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 10.570 | 10.580 | 10.190 | 10.430 | 10.430 | 75,350 |
| 2021-11-04 | 10.500 | 10.880 | 10.440 | 10.440 | 10.440 | 56,172 |
| 2021-11-03 | 10.370 | 10.430 | 10.000 | 10.430 | 10.430 | 39,778 |
| 2021-11-02 | 10.320 | 10.440 | 10.210 | 10.310 | 10.310 | 30,030 |
| 2021-11-01 | 10.230 | 10.480 | 10.190 | 10.270 | 10.270 | 22,465 |
| 2021-10-29 | 10.400 | 10.600 | 10.160 | 10.170 | 10.170 | 31,715 |
| 2021-10-28 | 10.570 | 10.630 | 10.270 | 10.530 | 10.530 | 59,363 |
| 2021-10-27 | 10.300 | 10.650 | 10.300 | 10.470 | 10.470 | 23,370 |
| 2021-10-26 | 10.530 | 10.640 | 10.280 | 10.390 | 10.390 | 53,306 |
| 2021-10-25 | 10.250 | 10.520 | 10.160 | 10.420 | 10.420 | 46,579 |
| 2021-10-22 | 10.360 | 10.550 | 10.140 | 10.300 | 10.300 | 57,044 |
| 2021-10-21 | 10.170 | 10.570 | 10.150 | 10.260 | 10.260 | 61,398 |
| 2021-10-20 | 10.200 | 10.340 | 9.900 | 10.250 | 10.250 | 81,636 |
| 2021-10-19 | 10.150 | 10.380 | 10.090 | 10.210 | 10.210 | 49,292 |
| 2021-10-18 | 10.500 | 10.730 | 10.110 | 10.200 | 10.200 | 42,883 |
| 2021-10-15 | 10.580 | 10.620 | 10.270 | 10.590 | 10.590 | 50,401 |
| 2021-10-14 | 10.320 | 10.590 | 10.250 | 10.520 | 10.520 | 67,096 |
← NewerPage 22 of 22 · 1,277 trading days
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.