Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	20.200	20.380	20.060	20.280	18.975	26,212
2024-06-03	20.375	20.560	20.180	20.321	19.014	1,490
2024-05-31	20.750	21.000	19.960	20.280	18.976	6,069
2024-05-30	20.730	21.040	20.640	21.000	19.649	833
2024-05-29	21.240	21.240	20.720	20.740	19.406	1,879
2024-05-28	21.310	21.620	21.260	21.260	19.892	273
2024-05-24	21.000	21.180	20.820	21.069	19.714	1,165
2024-05-23	21.000	21.040	20.860	21.040	19.686	390
2024-05-22	20.720	21.060	20.720	20.820	19.481	1,713
2024-05-21	20.520	20.700	20.520	20.640	19.312	825
2024-05-20	20.860	20.860	20.660	20.718	19.385	167,523
2024-05-17	21.140	21.140	20.840	20.969	19.620	4,498
2024-05-16	22.000	22.000	21.560	21.779	19.807	6,278
2024-05-15	22.090	22.200	21.900	21.968	19.979	503
2024-05-14	21.740	22.120	21.680	21.959	19.971	2,835
2024-05-13	21.760	21.780	21.620	21.720	19.754	1,722
2024-05-10	21.360	21.760	21.360	21.760	19.790	2,989
2024-05-09	21.340	21.520	21.340	21.436	19.495	6,753
2024-05-08	21.320	21.640	21.320	21.481	19.536	5,869
2024-05-07	21.250	21.480	21.120	21.480	19.535	1,088
2024-05-03	21.180	21.180	20.920	21.090	19.180	1,421
2024-05-02	21.000	21.260	20.560	20.962	19.064	2,870
2024-04-30	20.315	20.620	20.020	20.439	18.500	165,317
2024-04-29	19.210	20.320	19.210	20.001	18.103	207,943
2024-04-26	19.115	19.740	19.040	19.352	17.516	74,197
2024-04-25	18.950	18.950	18.540	18.810	17.025	8,440
2024-04-24	19.040	19.040	18.870	18.874	17.083	11,266
2024-04-23	19.130	19.130	18.900	19.026	17.221	34,842
2024-04-22	19.005	19.150	18.840	19.050	17.243	32,513
2024-04-19	18.580	18.940	18.510	18.742	16.964	20,449
2024-04-18	18.790	18.790	18.530	18.734	16.956	24,488
2024-04-17	18.800	18.870	18.683	18.779	16.997	16,786
2024-04-16	18.530	18.750	18.530	18.700	16.926	227,730
2024-04-15	19.310	19.310	18.810	19.039	17.232	32,988
2024-04-12	19.630	19.680	19.000	19.254	17.427	45,195
2024-04-11	20.040	20.040	19.480	19.510	17.659	20,056
2024-04-10	19.885	20.360	19.720	20.039	18.138	83,068
2024-04-09	19.650	19.820	19.540	19.770	17.894	22,106
2024-04-08	19.595	19.800	19.590	19.653	17.788	14,180
2024-04-05	19.848	19.848	19.470	19.642	17.778	10,128
2024-04-04	20.141	20.141	19.900	20.141	18.230	15,215
2024-04-03	20.000	20.020	19.725	19.898	18.010	11,251
2024-04-02	20.200	20.200	19.820	19.872	17.987	17,655
2024-03-28	19.846	20.056	19.846	19.880	17.994	19,129
2024-03-27	19.890	20.020	19.710	19.758	17.884	214,011
2024-03-26	20.060	20.143	19.950	20.143	18.232	15,724
2024-03-25	19.540	20.119	19.400	20.060	18.157	41,080
2024-03-22	19.675	19.774	19.466	19.530	17.677	10,744
2024-03-21	19.470	19.790	19.470	19.678	17.811	3,529
2024-03-20	19.060	19.300	19.060	19.198	17.377	5,248
2024-03-19	19.250	19.250	18.920	19.250	17.423	9,552
2024-03-18	19.345	19.345	19.180	19.345	17.510	2,914
2024-03-15	19.250	19.440	19.250	19.259	17.431	10,979
2024-03-14	19.640	19.640	19.229	19.230	17.405	16,740
2024-03-13	19.735	20.000	19.470	19.608	17.747	22,309
2024-03-12	20.000	20.200	19.930	20.042	18.140	12,884
2024-03-11	20.000	20.200	19.830	19.910	18.021	85,601
2024-03-08	20.760	20.760	19.980	20.760	18.790	7,491
2024-03-07	20.000	20.700	19.750	20.661	18.700	14,343
2024-03-06	19.620	19.970	19.620	19.620	17.758	7,910

← NewerPage 11 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.