Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	32.100	32.177	31.960	32.003	28.403	4,808
2022-12-23	31.930	32.280	31.880	32.099	28.488	5,925
2022-12-22	31.910	32.360	31.781	32.108	28.496	2,617
2022-12-21	31.420	31.800	31.420	31.724	28.156	5,324
2022-12-20	31.080	31.740	31.080	31.200	27.690	3,564
2022-12-19	31.580	31.700	31.380	31.461	27.922	5,826
2022-12-16	31.600	31.600	31.320	31.540	27.992	19,951
2022-12-15	32.430	32.600	31.760	32.316	28.680	5,044
2022-12-14	32.590	32.960	32.300	32.426	28.779	6,108
2022-12-13	32.840	33.100	32.280	32.601	28.933	17,191
2022-12-12	33.260	33.260	32.520	33.148	29.419	9,459
2022-12-09	32.710	33.680	32.660	33.283	29.539	8,942
2022-12-08	32.800	33.140	32.443	32.446	28.796	4,076
2022-12-07	32.280	33.120	32.040	32.412	28.766	8,189
2022-12-06	33.000	33.040	31.920	32.745	29.061	8,997
2022-12-05	33.270	33.340	32.860	33.125	29.399	7,879
2022-12-02	33.210	33.400	32.740	32.991	29.280	13,171
2022-12-01	30.940	33.040	30.940	32.939	29.234	35,225
2022-11-30	29.200	29.560	29.200	29.381	26.076	7,338
2022-11-29	29.580	29.580	29.017	29.381	26.076	4,188
2022-11-28	29.880	29.940	29.620	29.792	26.441	5,390
2022-11-25	30.460	30.460	30.160	30.162	26.769	3,584
2022-11-24	30.010	30.320	29.340	29.963	26.592	10,605
2022-11-23	29.490	29.544	29.020	29.312	26.014	10,187
2022-11-22	28.800	29.260	28.800	28.989	25.728	10,648
2022-11-21	29.200	29.200	28.880	29.077	25.806	3,239
2022-11-18	29.360	29.360	28.640	29.145	25.867	14,631
2022-11-17	28.880	29.100	28.777	28.864	25.617	8,940
2022-11-16	29.140	29.480	28.100	28.613	25.394	11,141
2022-11-15	29.270	29.460	29.000	29.179	25.897	10,991
2022-11-14	29.480	29.480	28.800	29.323	26.025	7,560
2022-11-11	28.860	29.460	28.860	29.073	25.802	9,280
2022-11-10	28.000	28.920	27.480	28.163	24.995	3,769
2022-11-09	27.880	27.880	27.500	27.700	24.584	3,368
2022-11-08	27.200	28.060	27.200	27.702	24.586	3,247
2022-11-07	27.220	27.560	27.220	27.443	24.356	7,097
2022-11-04	26.660	27.480	26.660	27.101	24.052	7,767
2022-11-03	26.010	26.520	25.980	25.980	23.057	5,124
2022-11-02	26.550	26.740	26.550	26.550	23.564	8,511
2022-11-01	27.224	27.224	26.520	26.920	23.891	11,525
2022-10-31	26.830	27.200	26.580	26.962	23.929	18,100
2022-10-28	26.500	26.640	26.080	26.253	23.299	20,243
2022-10-27	27.200	27.200	26.020	26.652	23.653	19,831
2022-10-26	26.500	26.820	26.380	26.734	23.727	4,345
2022-10-25	25.722	26.320	25.722	25.722	22.829	11,134
2022-10-24	25.550	25.560	25.080	25.300	22.454	66,614
2022-10-21	25.180	25.580	25.180	25.287	22.443	11,941
2022-10-20	25.390	25.700	25.200	25.490	22.623	9,941
2022-10-19	25.000	25.560	24.960	25.193	22.359	9,050
2022-10-18	24.700	25.500	24.700	25.256	22.414	11,468
2022-10-17	24.490	24.660	24.120	24.531	21.772	29,460
2022-10-14	25.000	25.100	24.440	24.530	21.771	9,984
2022-10-13	24.610	24.700	24.020	24.353	21.614	5,581
2022-10-12	24.060	24.360	24.040	24.121	21.407	12,461
2022-10-11	24.500	24.500	23.820	24.146	21.430	65,716
2022-10-10	24.710	25.020	24.660	24.865	22.068	3,536
2022-10-07	24.800	25.160	24.800	24.837	22.043	41,057
2022-10-06	25.490	25.640	24.860	25.226	22.389	12,539
2022-10-05	25.920	25.920	25.320	25.525	22.654	12,013
2022-10-04	25.950	26.157	25.950	26.025	23.097	21,455

← NewerPage 17 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.