Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	30.970	31.000	30.300	30.409	26.988	78,196
2023-03-22	30.540	30.940	30.437	30.799	27.334	11,443
2023-03-21	30.740	30.900	30.740	30.800	27.335	11,504
2023-03-20	30.190	30.660	30.020	30.408	26.987	9,168
2023-03-17	31.400	31.480	30.220	30.347	26.933	9,354
2023-03-16	30.743	31.240	30.743	31.030	27.539	125,673
2023-03-15	31.180	31.180	30.500	30.685	27.233	28,023
2023-03-14	31.090	31.260	30.600	30.998	27.511	18,259
2023-03-13	31.120	31.120	30.540	30.885	27.410	20,879
2023-03-10	31.200	31.200	30.899	31.111	27.611	23,758
2023-03-09	30.740	31.280	30.740	31.087	27.590	6,581
2023-03-08	30.500	30.820	30.360	30.600	27.158	77,409
2023-03-07	31.240	31.560	30.600	30.884	27.410	40,047
2023-03-06	32.200	32.200	30.540	31.065	27.571	100,769
2023-03-03	34.620	34.620	31.180	32.569	28.905	120,073
2023-03-02	36.000	36.260	35.420	36.193	32.121	16,564
2023-03-01	35.810	35.840	35.420	35.706	31.689	15,700
2023-02-28	35.200	35.641	35.200	35.600	31.595	11,833
2023-02-27	35.040	35.620	35.040	35.444	31.457	6,788
2023-02-24	35.180	35.180	34.940	35.000	31.062	12,040
2023-02-23	34.860	35.300	34.860	35.117	31.166	5,370
2023-02-22	34.660	35.000	34.660	34.788	30.875	10,509
2023-02-21	35.660	35.660	34.640	35.216	31.254	9,315
2023-02-20	36.080	36.080	35.740	35.820	31.790	3,382
2023-02-17	36.000	36.360	35.860	36.054	31.998	10,369
2023-02-16	36.800	36.800	36.340	36.553	32.441	7,445
2023-02-15	36.160	36.600	36.160	36.483	32.379	5,018
2023-02-14	36.000	36.360	35.800	36.141	32.075	8,681
2023-02-13	36.000	36.020	35.820	35.880	31.844	3,045
2023-02-10	36.000	36.100	35.500	35.977	31.930	4,329
2023-02-09	37.200	37.200	36.580	36.930	32.775	3,834
2023-02-08	36.620	37.540	36.620	36.844	32.699	11,168
2023-02-07	36.960	37.220	36.180	36.468	32.366	10,483
2023-02-06	37.120	37.120	36.420	36.946	32.790	21,955
2023-02-03	36.000	36.980	35.900	36.807	32.667	24,708
2023-02-02	36.000	36.620	35.660	36.378	32.286	5,733
2023-02-01	35.155	35.660	35.155	35.413	31.429	13,682
2023-01-31	35.500	35.540	35.020	35.267	31.300	10,867
2023-01-30	35.630	35.980	35.080	35.228	31.265	5,451
2023-01-27	35.810	36.560	35.700	36.023	31.971	6,466
2023-01-26	35.420	36.181	35.420	35.819	31.789	60,015
2023-01-25	36.380	36.560	35.900	36.255	32.177	8,138
2023-01-24	36.550	36.800	36.280	36.732	32.600	25,159
2023-01-23	36.480	36.480	36.180	36.303	32.219	9,267
2023-01-20	36.300	36.500	36.040	36.429	32.331	49,890
2023-01-19	37.210	37.700	36.110	37.067	32.897	22,788
2023-01-18	37.490	37.620	36.880	37.232	33.044	11,055
2023-01-17	36.552	37.300	36.552	36.621	32.502	14,191
2023-01-16	35.540	36.600	35.540	36.408	32.312	15,758
2023-01-13	35.140	35.680	35.140	35.489	31.497	19,384
2023-01-12	35.090	35.760	34.800	35.189	31.231	15,785
2023-01-11	35.500	37.600	35.340	35.833	31.802	82,965
2023-01-10	34.500	34.700	33.960	34.135	30.295	6,606
2023-01-09	33.490	34.300	33.360	34.117	30.279	16,994
2023-01-06	32.860	33.240	32.569	33.043	29.326	1,801
2023-01-05	32.900	33.100	32.600	32.768	29.082	3,779
2023-01-04	32.729	32.729	32.500	32.691	29.013	4,078
2023-01-03	32.340	32.860	32.340	32.385	28.742	9,653
2022-12-30	31.780	32.160	31.780	31.900	28.312	7,010
2022-12-29	32.140	32.140	31.620	32.109	28.497	11,033

← NewerPage 16 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.