Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	16.930	17.160	16.830	16.864	15.264	13,642
2023-12-07	16.735	16.908	16.430	16.898	15.295	7,152
2023-12-06	16.750	16.750	16.570	16.700	15.116	46,634
2023-12-05	16.770	16.770	16.540	16.722	15.136	4,689
2023-12-04	16.715	17.270	16.670	17.083	15.463	35,739
2023-12-01	17.250	17.250	16.160	16.430	14.871	60,658
2023-11-30	17.505	17.520	17.290	17.347	15.701	13,047
2023-11-29	17.690	17.690	17.530	17.630	15.957	10,396
2023-11-28	18.000	18.000	17.520	17.608	15.937	15,735
2023-11-27	17.895	18.380	17.810	17.907	16.208	17,424
2023-11-24	17.321	17.321	17.070	17.231	15.596	6,751
2023-11-23	17.390	17.390	17.120	17.192	15.561	7,440
2023-11-22	16.810	17.201	16.810	17.116	15.492	12,971
2023-11-21	17.600	17.600	16.910	17.417	15.764	16,078
2023-11-20	17.815	18.000	17.620	17.729	16.047	19,392
2023-11-17	17.720	17.970	17.720	17.721	16.040	23,729
2023-11-16	17.805	17.870	17.599	17.600	15.930	8,628
2023-11-15	18.180	18.300	17.930	18.008	16.300	7,689
2023-11-14	17.330	18.100	17.330	17.821	16.130	15,793
2023-11-13	17.300	17.490	17.300	17.444	15.789	13,465
2023-11-10	17.710	17.710	17.180	17.341	15.696	12,090
2023-11-09	17.656	17.910	17.656	17.807	16.117	38,143
2023-11-08	17.300	17.760	17.110	17.160	15.532	39,273
2023-11-07	17.095	17.247	17.020	17.247	15.611	6,227
2023-11-06	17.440	17.440	16.950	17.156	15.528	27,006
2023-11-03	16.900	17.300	16.900	17.203	15.571	7,159
2023-11-02	16.530	16.970	16.530	16.792	15.199	22,674
2023-11-01	16.270	16.270	16.010	16.210	14.672	2,829
2023-10-31	16.170	16.400	16.170	16.365	14.812	4,912
2023-10-30	16.081	16.290	16.081	16.257	14.714	18,739
2023-10-27	16.000	16.090	15.780	15.972	14.456	28,259
2023-10-26	15.310	16.140	14.580	15.880	14.373	51,081
2023-10-25	15.885	16.070	15.510	15.711	14.220	31,578
2023-10-24	15.885	16.130	15.850	16.013	14.494	21,490
2023-10-23	15.805	15.900	15.530	15.745	14.251	18,590
2023-10-20	16.150	16.150	15.800	15.841	14.338	22,236
2023-10-19	16.440	16.440	15.710	16.127	14.597	11,809
2023-10-18	16.920	17.100	16.600	16.869	15.269	22,637
2023-10-17	16.930	17.110	16.750	16.992	15.379	9,417
2023-10-16	17.280	17.280	16.980	17.218	15.584	10,151
2023-10-13	17.770	17.770	17.150	17.323	15.679	21,026
2023-10-12	17.950	18.300	17.950	18.050	16.337	13,692
2023-10-11	17.805	18.030	17.689	17.853	16.159	12,272
2023-10-10	17.810	18.050	17.810	17.968	16.263	11,851
2023-10-09	17.575	17.880	17.400	17.625	15.953	12,344
2023-10-06	17.680	17.680	17.250	17.452	15.796	36,152
2023-10-05	17.740	17.740	17.470	17.685	16.007	18,909
2023-10-04	17.771	18.171	17.771	17.880	16.183	16,978
2023-10-03	18.470	18.470	17.940	18.006	16.298	8,600
2023-10-02	18.605	18.981	18.599	18.670	16.898	13,436
2023-09-29	18.605	19.120	18.590	18.878	17.087	21,519
2023-09-28	18.500	18.521	18.220	18.443	16.693	12,212
2023-09-27	18.705	18.920	18.560	18.581	16.818	7,414
2023-09-26	19.000	19.000	18.760	18.865	17.075	8,263
2023-09-25	19.510	19.510	19.030	19.143	17.327	7,773
2023-09-22	19.300	19.460	19.200	19.353	17.516	9,390
2023-09-21	19.960	19.960	19.387	19.733	17.861	8,151
2023-09-20	19.580	20.240	19.580	19.764	17.889	22,054
2023-09-19	19.750	19.870	19.561	19.599	17.740	11,679
2023-09-18	20.020	20.020	19.540	19.622	17.760	6,386

← NewerPage 13 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.