Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	25.490	25.980	25.400	25.548	22.674	9,778
2022-09-30	25.000	25.720	24.980	25.517	22.647	14,546
2022-09-29	25.180	25.180	24.480	24.819	22.027	9,251
2022-09-28	25.120	25.580	24.760	25.043	22.226	23,982
2022-09-27	25.640	25.700	25.280	25.593	22.714	10,463
2022-09-26	25.390	25.583	25.100	25.304	22.458	44,625
2022-09-23	25.680	25.845	25.680	25.845	22.938	24,660
2022-09-22	25.530	25.740	25.300	25.599	22.719	31,112
2022-09-21	25.100	25.860	24.680	25.330	22.480	76,317
2022-09-20	26.520	26.580	25.140	25.140	22.312	15,965
2022-09-16	26.990	27.140	26.340	26.502	23.521	57,415
2022-09-15	28.180	28.180	27.160	27.464	24.375	35,167
2022-09-14	28.080	28.600	27.840	28.257	25.078	29,593
2022-09-13	29.120	29.120	28.343	28.735	25.502	6,307
2022-09-12	29.020	29.200	28.740	28.983	25.722	8,000
2022-09-09	28.660	28.860	28.660	28.661	25.437	3,174
2022-09-08	28.410	28.660	28.260	28.560	25.348	23,969
2022-09-07	27.740	28.340	27.740	28.052	24.896	7,053
2022-09-06	28.000	28.240	27.660	27.976	24.829	18,089
2022-09-05	28.300	28.300	27.640	28.180	25.010	8,129
2022-09-02	28.580	28.580	28.200	28.477	25.273	8,237
2022-09-01	28.200	28.200	27.820	28.160	24.992	13,458
2022-08-31	28.690	29.060	28.320	28.487	25.283	16,125
2022-08-30	29.000	29.320	28.900	29.151	25.871	8,731
2022-08-26	29.600	29.660	28.737	28.747	25.513	9,016
2022-08-25	30.010	30.020	29.360	29.750	26.403	22,751
2022-08-24	29.900	29.900	29.380	29.624	26.292	59,758
2022-08-23	30.010	30.260	29.860	30.002	26.627	36,856
2022-08-22	30.620	30.620	29.880	30.102	26.716	38,006
2022-08-19	30.990	31.410	30.980	31.243	27.728	31,316
2022-08-18	31.400	31.660	31.140	31.489	27.947	6,728
2022-08-17	31.930	31.960	31.180	31.439	27.902	15,042
2022-08-16	31.890	32.360	31.500	31.692	28.127	11,236
2022-08-15	31.780	32.300	31.780	32.177	28.557	6,155
2022-08-12	32.260	32.280	31.600	31.907	28.318	9,082
2022-08-11	31.970	32.360	31.200	32.005	28.405	18,281
2022-08-10	32.740	32.740	29.260	31.240	27.726	47,432
2022-08-09	33.280	33.280	32.540	32.717	29.037	18,042
2022-08-08	32.760	32.940	32.760	32.933	29.229	4,144
2022-08-05	33.600	33.660	32.357	33.043	29.326	6,508
2022-08-04	33.310	33.460	32.760	33.279	29.535	16,309
2022-08-03	33.840	33.840	33.440	33.562	29.786	5,447
2022-08-02	33.720	33.720	33.220	33.657	29.871	4,465
2022-08-01	34.020	34.020	33.478	33.714	29.921	7,170
2022-07-29	33.402	34.080	33.402	33.727	29.933	31,695
2022-07-28	33.230	33.249	32.620	33.249	29.509	15,676
2022-07-27	33.080	33.080	32.660	32.922	29.218	7,840
2022-07-26	33.060	33.360	32.740	33.012	29.298	19,647
2022-07-25	33.390	33.740	33.220	33.339	29.589	24,688
2022-07-22	33.500	33.500	33.180	33.268	29.525	12,065
2022-07-21	33.000	33.200	32.660	32.880	29.181	9,583
2022-07-20	30.773	32.300	30.773	31.747	28.176	20,716
2022-07-19	30.130	30.760	29.740	30.409	26.988	12,091
2022-07-18	29.560	30.040	29.560	29.932	26.564	7,618
2022-07-15	29.080	29.080	28.717	29.033	25.767	6,636
2022-07-14	28.960	28.960	28.400	28.421	25.224	1,879
2022-07-13	28.720	28.720	28.280	28.496	25.291	8,692
2022-07-12	28.020	28.580	28.020	28.533	25.323	9,576
2022-07-11	28.260	28.540	28.260	28.540	25.329	10,179
2022-07-08	28.690	28.960	28.420	28.611	25.392	7,224

← NewerPage 18 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.