Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	20.140	20.380	19.890	20.220	18.302	18,802
2023-09-14	20.240	20.240	19.980	19.993	18.096	10,855
2023-09-13	20.610	20.740	20.320	20.546	18.597	6,705
2023-09-12	20.800	21.000	20.580	20.686	18.723	22,173
2023-09-11	20.940	20.940	20.580	20.879	18.898	12,942
2023-09-08	21.180	21.263	20.740	20.889	18.907	7,926
2023-09-07	21.800	21.940	21.080	21.116	19.113	13,921
2023-09-06	22.260	22.260	21.820	22.176	20.072	15,532
2023-09-05	21.940	22.480	21.940	22.144	20.043	11,465
2023-09-04	21.840	22.300	21.840	22.032	19.942	6,753
2023-09-01	22.010	22.060	21.860	22.060	19.967	16,250
2023-08-31	22.200	22.200	22.040	22.105	20.008	7,745
2023-08-30	22.270	22.460	22.220	22.220	20.112	1,316
2023-08-29	22.060	22.322	22.060	22.244	20.134	11,368
2023-08-25	21.700	21.700	21.320	21.519	19.477	11,345
2023-08-24	21.500	21.660	21.500	21.500	19.460	1,194
2023-08-23	21.580	21.580	21.360	21.444	19.410	7,846
2023-08-22	21.340	21.596	21.340	21.536	19.493	5,629
2023-08-21	20.940	21.980	20.860	21.681	19.624	29,843
2023-08-18	20.700	20.700	20.100	20.381	18.447	19,057
2023-08-17	21.100	21.400	20.939	20.977	18.987	14,759
2023-08-16	21.222	21.520	21.222	21.360	19.333	6,354
2023-08-15	21.720	21.720	21.260	21.419	19.387	23,079
2023-08-14	21.960	21.960	21.679	21.680	19.623	33,446
2023-08-11	22.370	22.500	22.016	22.016	19.927	33,656
2023-08-10	21.290	22.300	20.820	21.448	19.413	39,725
2023-08-09	21.700	21.700	21.240	21.480	19.442	13,926
2023-08-08	21.100	21.162	20.818	21.162	19.154	9,532
2023-08-07	20.860	21.040	20.500	20.686	18.723	23,001
2023-08-04	20.460	20.582	20.460	20.506	18.560	41,828
2023-08-03	20.980	20.980	20.420	20.588	18.634	18,202
2023-08-02	21.520	21.520	21.100	21.520	19.478	7,326
2023-08-01	21.520	21.520	21.260	21.466	19.429	36,054
2023-07-31	21.380	21.740	21.380	21.480	19.442	13,805
2023-07-28	21.600	21.600	21.360	21.510	19.469	55,416
2023-07-27	21.700	21.910	21.580	21.796	19.728	20,292
2023-07-26	21.900	21.900	21.660	21.747	19.684	12,212
2023-07-25	21.580	21.900	21.580	21.858	19.784	60,141
2023-07-24	21.760	21.760	21.500	21.741	19.678	35,647
2023-07-21	21.760	21.760	21.460	21.606	19.556	23,191
2023-07-20	22.010	22.080	21.800	21.911	19.832	13,525
2023-07-19	21.980	22.102	21.980	22.000	19.913	6,567
2023-07-18	22.080	22.080	21.900	22.009	19.921	5,404
2023-07-17	22.000	22.000	21.840	21.921	19.841	10,795
2023-07-14	22.270	22.300	21.939	22.101	20.004	9,277
2023-07-13	22.190	22.480	22.120	22.326	20.208	28,883
2023-07-12	21.980	22.180	21.980	22.100	20.003	33,441
2023-07-11	22.010	22.040	21.720	21.940	19.858	14,290
2023-07-10	21.680	21.980	21.680	21.851	19.778	15,169
2023-07-07	21.430	21.630	21.080	21.461	19.425	20,946
2023-07-06	21.840	21.840	21.400	21.557	19.512	11,386
2023-07-05	22.010	22.020	21.820	21.900	19.822	10,064
2023-07-04	22.110	22.180	21.960	22.022	19.933	8,204
2023-07-03	21.840	22.120	21.720	22.024	19.934	53,235
2023-06-30	22.230	22.280	21.858	22.015	19.926	45,916
2023-06-29	21.680	22.280	21.680	21.922	19.842	14,800
2023-06-28	21.200	21.620	21.200	21.551	19.506	26,487
2023-06-27	21.600	21.760	20.740	21.169	19.160	47,843
2023-06-26	23.660	23.660	21.240	22.137	20.036	65,567
2023-06-23	24.420	24.420	23.980	24.420	22.103	7,869

← NewerPage 14 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.