Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.220	23.220	22.480	23.220	23.220	507
2026-10-16	22.910	23.010	22.480	23.010	23.010	2,198
2026-10-15	23.070	23.160	22.820	22.980	22.980	3,361
2026-10-14	22.810	23.220	22.780	23.080	23.080	11,782
2026-10-13	22.460	22.810	22.400	22.720	22.720	1,991
2026-10-12	22.190	22.690	22.100	22.480	22.480	5,279
2026-10-09	22.280	22.640	22.280	22.440	22.440	7,870
2026-10-08	22.010	22.100	21.880	22.030	22.030	1,747
2026-10-07	21.880	22.160	21.860	21.860	21.860	26,880
2026-10-06	21.700	22.100	21.700	21.880	21.880	6,072
2026-10-05	21.600	21.780	21.510	21.600	21.600	1,396
2026-10-02	21.900	21.900	21.560	21.820	21.820	21,279
2026-10-01	22.480	23.050	22.100	22.290	22.290	7,225
2026-09-30	22.420	22.940	22.380	22.780	22.780	14,803
2026-09-29	22.520	22.900	22.280	22.280	22.280	655
2026-09-28	22.440	22.800	22.440	22.600	22.600	7,013
2026-09-25	22.580	22.680	22.240	22.600	22.600	818
2026-09-24	22.290	22.540	22.240	22.310	22.310	1,760
2026-09-23	22.520	22.720	22.270	22.580	22.580	138,619
2026-09-22	22.740	23.120	22.600	22.660	22.660	10,543
2026-09-21	22.600	22.760	22.520	22.680	22.680	7,944
2026-09-18	22.310	22.720	22.240	22.270	22.270	6,339
2026-09-17	22.640	22.680	22.400	22.560	22.560	4,308
2026-09-16	22.480	22.640	22.420	22.500	22.500	7,475
2026-09-15	22.640	22.660	22.240	22.400	22.400	3,606
2026-09-14	22.050	22.720	22.000	22.580	22.580	5,341
2026-09-11	22.500	22.600	22.120	22.250	22.250	5,556
2026-09-10	21.900	22.920	21.880	22.720	22.720	200,115
2026-09-09	21.510	21.710	21.360	21.530	21.530	19,010
2026-09-08	21.640	21.830	21.550	21.560	21.560	11,390
2026-09-07	21.390	21.860	21.260	21.740	21.740	7,771
2026-09-04	21.140	21.420	21.060	21.060	21.060	14,649
2026-09-03	20.460	21.140	20.460	20.770	20.770	11,605
2026-09-02	20.100	20.460	20.020	20.100	20.100	4,784
2026-09-01	20.255	20.400	20.110	20.170	20.170	41,621
2026-08-28	19.945	20.260	19.740	20.215	20.215	21,721
2026-08-27	19.850	19.920	19.620	19.805	19.805	7,421
2026-08-26	19.790	20.060	19.790	19.800	19.800	2,032
2026-08-25	19.730	19.780	19.640	19.650	19.650	2,520
2026-08-24	19.825	19.920	19.720	19.720	19.720	998
2026-08-21	19.920	20.080	19.920	19.985	19.985	48,475
2026-08-20	19.660	19.980	19.660	19.950	19.950	437
2026-08-19	19.805	19.920	19.770	19.850	19.850	4,696
2026-08-18	19.710	19.970	19.710	19.970	19.970	5,379
2026-08-17	20.040	20.040	19.800	19.800	19.800	288
2026-08-14	19.845	20.020	19.750	19.810	19.810	2,711
2026-08-13	19.510	19.700	19.510	19.555	19.555	2,874
2026-08-12	20.200	20.200	19.610	19.810	19.810	20,710
2026-08-11	19.910	20.380	19.910	20.100	20.100	12,085
2026-08-10	20.180	20.180	19.800	19.850	19.850	592
2026-08-07	20.180	20.190	19.860	19.965	19.965	5,484
2026-08-06	19.655	20.270	19.600	20.105	20.105	9,216
2026-08-05	19.740	19.740	19.410	19.670	19.670	25,174
2026-08-04	19.770	19.770	19.310	19.660	19.660	20,730
2026-08-03	19.300	20.010	19.300	19.610	19.610	43,575
2026-07-31	18.900	19.030	18.430	18.920	18.920	65,685
2026-07-30	19.100	19.820	19.100	19.520	19.520	48,944
2026-07-29	18.930	19.120	18.930	18.980	18.980	1,934
2026-07-28	19.005	19.010	18.710	18.980	18.980	22,576
2026-07-27	18.960	19.030	18.710	18.710	18.710	19,985

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.6400 EUR
2025-05-16	0.6400 EUR
2024-05-17	0.6100 EUR
2024-05-02	0.1000 EUR
2023-05-19	0.5600 EUR
2022-05-20	0.5600 EUR
2021-05-21	0.5600 EUR
2020-07-01	0.5600 EUR
2019-05-15	0.5600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.