Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	24.540	24.540	24.220	24.400	22.085	5,977
2023-06-21	25.000	25.040	24.500	24.658	22.318	25,044
2023-06-20	25.280	25.280	25.018	25.078	22.698	5,225
2023-06-19	25.700	25.700	25.400	25.613	23.183	51,245
2023-06-16	26.010	26.080	25.680	25.740	23.298	21,040
2023-06-15	25.800	25.860	25.620	25.620	23.189	5,188
2023-06-14	25.490	25.640	25.320	25.541	23.118	11,306
2023-06-13	25.100	25.480	25.100	25.261	22.864	5,053
2023-06-12	25.210	25.272	25.120	25.272	22.874	3,047
2023-06-09	25.340	25.340	24.760	25.088	22.707	14,018
2023-06-08	25.463	25.463	25.180	25.336	22.932	8,604
2023-06-07	25.960	25.960	25.380	25.640	23.207	5,022
2023-06-06	25.620	25.800	25.620	25.794	23.346	5,142
2023-06-05	25.900	26.000	25.600	25.827	23.377	26,143
2023-06-02	25.800	25.901	25.400	25.549	23.125	20,123
2023-06-01	25.660	25.680	25.300	25.432	23.019	10,916
2023-05-31	25.640	25.800	25.640	25.792	23.345	13,850
2023-05-30	26.500	26.660	26.000	26.256	23.765	10,939
2023-05-26	26.660	26.840	26.620	26.718	24.183	7,382
2023-05-25	26.980	26.980	26.840	26.917	24.363	4,559
2023-05-24	27.400	27.400	27.000	27.030	24.466	5,192
2023-05-23	27.840	27.840	27.500	27.570	24.954	14,700
2023-05-22	28.000	28.100	27.660	27.804	25.166	5,139
2023-05-19	28.260	28.540	28.260	28.312	25.626	4,295
2023-05-18	28.880	28.880	28.700	28.780	25.542	5,110
2023-05-17	28.750	29.020	28.520	28.746	25.513	18,573
2023-05-16	29.350	29.420	29.260	29.260	25.968	7,550
2023-05-15	29.470	29.500	29.140	29.351	26.049	3,061
2023-05-12	29.080	29.080	28.860	29.020	25.755	9,299
2023-05-11	28.940	29.300	28.940	29.261	25.969	9,337
2023-05-10	28.750	28.840	28.400	28.732	25.500	19,403
2023-05-09	29.200	29.200	28.720	28.942	25.686	18,163
2023-05-05	28.700	29.040	28.700	28.852	25.607	4,503
2023-05-04	28.560	28.560	28.360	28.508	25.301	5,483
2023-05-03	28.540	28.540	28.080	28.295	25.112	8,233
2023-05-02	28.420	28.420	28.080	28.190	25.019	44,142
2023-04-28	28.380	28.580	28.140	28.464	25.262	14,058
2023-04-27	29.180	29.180	27.780	28.167	24.998	54,558
2023-04-26	29.740	29.740	28.900	29.290	25.995	15,576
2023-04-25	29.860	29.860	29.100	29.520	26.199	26,258
2023-04-24	29.640	30.237	29.640	29.993	26.619	7,746
2023-04-21	30.240	30.240	29.320	29.767	26.418	7,352
2023-04-20	29.740	30.560	29.740	30.155	26.763	14,149
2023-04-19	29.700	29.820	29.520	29.665	26.328	12,077
2023-04-18	29.800	30.080	29.720	29.887	26.525	4,234
2023-04-17	30.300	30.300	29.940	30.110	26.723	3,203
2023-04-14	29.360	29.982	29.360	29.874	26.513	12,558
2023-04-13	29.060	29.320	28.660	29.119	25.844	15,633
2023-04-12	29.600	29.720	28.980	29.122	25.846	8,941
2023-04-11	29.640	30.140	29.640	29.818	26.464	14,157
2023-04-06	29.520	29.880	29.520	29.767	26.418	21,883
2023-04-05	29.740	29.800	29.440	29.627	26.294	7,359
2023-04-04	30.110	30.380	29.890	30.073	26.690	13,626
2023-04-03	30.200	30.200	29.920	29.969	26.598	15,879
2023-03-31	30.010	30.280	29.940	30.122	26.733	31,785
2023-03-30	30.270	30.320	30.120	30.202	26.804	39,780
2023-03-29	30.220	30.520	30.220	30.303	26.894	28,171
2023-03-28	30.290	30.640	30.214	30.214	26.815	10,021
2023-03-27	30.810	30.960	30.460	30.535	27.100	11,083
2023-03-24	30.700	30.700	30.459	30.585	27.144	10,615

← NewerPage 15 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.