Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	19.620	19.970	19.620	19.620	17.758	7,910
2024-03-05	19.638	20.380	19.638	19.789	17.911	5,924
2024-03-04	19.425	20.000	19.200	19.637	17.774	24,553
2024-03-01	17.855	19.600	17.740	19.127	17.312	97,901
2024-02-29	17.495	17.790	17.390	17.523	15.861	120,688
2024-02-28	17.930	17.930	17.500	17.580	15.912	28,058
2024-02-27	18.000	18.170	17.950	18.116	16.397	105,742
2024-02-26	18.160	18.160	17.910	18.063	16.349	16,228
2024-02-23	18.580	18.580	18.210	18.346	16.605	5,948
2024-02-22	18.780	18.780	18.380	18.624	16.857	7,950
2024-02-21	19.005	19.190	18.600	18.720	16.944	18,213
2024-02-20	19.005	19.090	18.680	18.981	17.180	9,123
2024-02-19	18.910	19.030	18.660	18.907	17.113	4,033
2024-02-16	18.700	19.070	18.700	18.855	17.066	21,865
2024-02-15	18.050	18.370	18.050	18.370	16.627	44,126
2024-02-14	17.895	18.150	17.890	18.027	16.317	213,100
2024-02-13	18.260	18.260	17.920	18.116	16.398	19,693
2024-02-12	17.850	18.320	17.850	18.320	16.582	144,057
2024-02-09	18.210	18.210	17.849	17.850	16.156	7,278
2024-02-08	18.120	18.440	18.120	18.311	16.574	135,321
2024-02-07	18.590	18.590	18.190	18.282	16.548	5,358
2024-02-06	18.705	18.750	18.290	18.495	16.740	24,550
2024-02-05	18.240	18.750	18.240	18.382	16.638	23,787
2024-02-02	17.845	18.510	17.640	18.104	16.386	13,860
2024-02-01	17.740	17.740	17.198	17.198	15.567	35,888
2024-01-31	17.770	18.730	17.770	18.110	16.391	52,035
2024-01-30	19.200	19.200	18.690	18.833	17.047	23,609
2024-01-29	19.190	19.190	18.739	18.923	17.128	18,129
2024-01-26	19.025	19.620	17.930	19.142	17.326	80,118
2024-01-25	17.580	18.100	17.580	17.918	16.218	21,293
2024-01-24	16.680	17.431	16.680	17.160	15.532	20,688
2024-01-23	16.695	16.732	16.560	16.681	15.098	18,709
2024-01-22	15.990	16.630	15.990	16.486	14.922	53,663
2024-01-19	16.860	16.860	15.730	16.099	14.572	104,651
2024-01-18	17.905	17.950	17.720	17.854	16.160	24,411
2024-01-17	18.000	18.000	17.720	17.850	16.156	16,799
2024-01-16	18.150	18.340	18.150	18.250	16.518	8,184
2024-01-15	18.450	18.540	18.260	18.332	16.593	5,905
2024-01-12	18.420	18.650	18.420	18.546	16.786	5,000
2024-01-11	18.600	18.600	18.180	18.502	16.747	153,033
2024-01-10	18.430	18.530	18.350	18.373	16.630	12,746
2024-01-09	18.400	18.790	18.389	18.389	16.644	1,861
2024-01-08	18.500	18.690	18.180	18.524	16.766	11,140
2024-01-05	18.570	18.570	18.120	18.422	16.674	50,770
2024-01-04	18.870	18.870	18.430	18.633	16.865	8,001
2024-01-03	19.520	19.520	18.776	19.006	17.203	14,290
2024-01-02	19.595	19.900	19.480	19.620	17.758	17,725
2023-12-29	19.690	19.690	19.379	19.496	17.646	2,576
2023-12-28	19.405	19.630	19.260	19.349	17.514	12,375
2023-12-27	19.410	19.410	19.090	19.264	17.436	19,875
2023-12-22	19.280	19.430	19.150	19.205	17.383	10,143
2023-12-21	18.900	19.450	18.830	19.067	17.258	17,233
2023-12-20	18.990	18.990	18.600	18.871	17.080	11,053
2023-12-19	18.840	19.330	18.840	19.060	17.252	17,862
2023-12-18	18.910	18.910	18.500	18.640	16.871	24,416
2023-12-15	18.890	19.050	18.700	18.940	17.143	33,814
2023-12-14	17.020	18.800	17.020	17.888	16.190	52,075
2023-12-13	16.640	16.640	16.460	16.544	14.974	5,805
2023-12-12	16.800	16.800	16.510	16.586	15.013	10,565
2023-12-11	17.000	17.000	16.670	16.870	15.269	7,711

← NewerPage 12 of 22 · 1,263 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.