Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	21.400	21.580	21.400	21.482	20.099	1,570
2024-08-27	21.660	21.660	21.400	21.540	20.154	455
2024-08-23	21.600	21.600	21.518	21.518	20.134	864
2024-08-22	21.560	21.631	21.560	21.631	20.239	465
2024-08-21	21.780	21.780	21.360	21.420	20.042	2,644
2024-08-20	21.400	21.680	21.400	21.604	20.214	2,042
2024-08-19	21.490	21.700	21.340	21.434	20.055	2,124
2024-08-16	21.240	21.420	21.240	21.345	19.972	1,401
2024-08-15	21.000	21.180	20.840	21.180	19.817	67,841
2024-08-14	20.840	20.980	20.840	20.940	19.593	86,628
2024-08-13	20.880	20.880	20.620	20.733	19.399	15,612
2024-08-12	21.210	21.280	20.940	21.017	19.665	1,151
2024-08-09	21.350	21.980	21.020	21.080	19.724	5,625
2024-08-08	20.600	21.480	20.600	20.678	19.348	36,324
2024-08-07	20.320	20.440	20.320	20.380	19.069	5,833
2024-08-06	20.000	20.160	19.850	19.956	18.672	8,364
2024-08-05	19.580	19.720	19.240	19.458	18.206	4,117
2024-08-02	20.120	20.320	20.100	20.197	18.898	1,083
2024-08-01	20.570	20.820	20.380	20.520	19.200	613
2024-07-31	20.700	20.700	20.520	20.660	19.331	82
2024-07-30	20.200	20.800	20.200	20.660	19.331	2,388
2024-07-29	19.890	20.460	19.840	20.000	18.713	1,202
2024-07-26	20.140	20.480	20.120	20.120	18.826	2,219
2024-07-25	20.000	20.160	19.950	20.140	18.844	2,205
2024-07-24	19.940	20.300	19.940	20.300	18.994	843
2024-07-23	20.455	20.740	19.960	20.440	19.125	3,885
2024-07-22	20.640	20.940	20.640	20.800	19.462	1,105
2024-07-19	20.590	20.720	20.360	20.634	19.307	5,555
2024-07-18	19.950	20.620	19.950	20.512	19.192	2,896
2024-07-17	19.640	19.910	19.640	19.828	18.552	141,629
2024-07-16	19.680	19.680	19.520	19.631	18.368	780
2024-07-15	19.860	19.860	19.610	19.620	18.358	1,265
2024-07-12	19.845	19.960	19.740	19.850	18.573	1,858
2024-07-11	19.220	19.920	19.120	19.634	18.371	1,714
2024-07-10	19.130	19.130	19.040	19.060	17.834	744
2024-07-09	19.300	19.550	19.000	19.000	17.778	837
2024-07-08	19.350	19.490	19.350	19.413	18.164	3,704
2024-07-05	19.350	19.500	19.330	19.411	18.162	3,472
2024-07-04	19.350	19.520	19.130	19.220	17.983	6,264
2024-07-03	19.075	19.260	19.010	19.140	17.909	3,192
2024-07-02	19.005	19.100	18.590	18.726	17.522	4,765
2024-07-01	19.030	19.420	19.030	19.190	17.955	1,036
2024-06-28	18.680	18.990	18.680	18.756	17.549	2,799
2024-06-27	18.610	18.840	18.610	18.719	17.515	2,912
2024-06-26	19.080	19.080	18.780	18.886	17.671	2,566
2024-06-25	19.120	19.120	18.950	19.031	17.806	12,984
2024-06-24	18.605	19.090	18.440	19.060	17.834	1,496
2024-06-21	18.980	18.980	18.670	18.734	17.529	2,838
2024-06-20	18.730	19.160	18.730	18.948	17.729	1,842
2024-06-19	19.110	19.110	18.860	18.985	17.763	4,256
2024-06-18	19.090	19.210	19.090	19.150	17.918	1,222
2024-06-17	19.425	19.740	18.980	18.980	17.759	3,572
2024-06-14	19.595	19.620	19.060	19.160	17.927	1,128
2024-06-13	19.740	19.740	19.650	19.650	18.386	608
2024-06-12	19.790	20.020	19.700	20.020	18.732	872
2024-06-11	19.770	20.060	19.770	19.813	18.538	13,704
2024-06-10	19.900	19.900	19.710	19.880	18.601	2,420
2024-06-07	20.100	20.100	19.796	19.796	18.523	3,000
2024-06-06	20.215	20.360	20.020	20.075	18.784	2,538
2024-06-05	20.300	20.300	20.160	20.280	18.975	12,204

← NewerPage 10 of 21 · 1,259 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.