Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	28.690	28.880	28.500	28.701	25.472	14,208
2022-07-06	28.490	28.760	28.220	28.588	25.372	28,370
2022-07-05	28.960	28.960	27.980	28.860	25.613	16,234
2022-07-04	28.700	29.080	28.700	28.940	25.684	3,054
2022-07-01	29.080	29.080	28.440	28.743	25.510	23,251
2022-06-30	28.940	28.940	28.140	28.410	25.214	6,306
2022-06-29	29.220	29.220	28.820	29.097	25.824	7,759
2022-06-28	29.900	29.960	29.560	29.841	26.484	10,237
2022-06-27	29.510	30.020	29.300	29.826	26.471	17,492
2022-06-24	29.000	29.020	28.480	28.845	25.600	3,836
2022-06-23	28.380	28.400	27.780	28.041	24.886	25,312
2022-06-22	29.400	29.400	28.580	29.400	26.093	4,489
2022-06-21	29.700	29.700	29.160	29.434	26.123	32,628
2022-06-20	29.800	29.800	28.960	29.441	26.129	14,497
2022-06-17	30.170	30.540	29.740	29.880	26.519	11,312
2022-06-16	30.320	30.320	29.722	30.131	26.741	4,597
2022-06-15	30.400	30.980	30.400	30.772	27.310	10,656
2022-06-14	31.840	31.840	30.500	30.500	27.069	9,129
2022-06-13	31.940	31.940	31.720	31.720	28.152	5,312
2022-06-10	32.770	32.780	32.060	32.747	29.063	7,902
2022-06-09	33.420	33.420	32.860	33.082	29.361	23,464
2022-06-08	34.010	34.120	33.580	33.731	29.937	8,131
2022-06-07	33.600	33.600	33.080	33.535	29.763	10,689
2022-06-06	34.200	34.200	33.640	33.640	29.856	12,975
2022-06-01	34.050	34.060	33.500	33.649	29.864	20,468
2022-05-31	33.470	33.760	33.260	33.550	29.776	22,021
2022-05-30	34.140	34.140	33.120	33.467	29.702	13,813
2022-05-27	33.000	33.660	32.820	32.977	29.267	3,628
2022-05-26	32.320	32.759	32.080	32.400	28.755	8,744
2022-05-25	31.960	31.960	31.540	31.904	28.315	11,630
2022-05-24	32.400	32.400	31.674	32.074	28.466	7,350
2022-05-23	32.200	32.340	31.720	32.084	28.475	7,190
2022-05-20	31.280	31.820	30.640	31.542	27.994	11,748
2022-05-19	31.200	31.360	30.900	31.139	27.139	9,938
2022-05-18	33.100	33.460	31.621	32.261	28.117	66,425
2022-05-17	33.390	33.780	33.380	33.520	29.214	4,977
2022-05-16	33.646	33.646	33.200	33.300	29.023	9,725
2022-05-13	33.220	33.820	33.220	33.444	29.148	18,713
2022-05-12	33.180	33.220	32.500	33.005	28.766	96,149
2022-05-11	32.840	33.380	32.740	33.091	28.840	15,960
2022-05-10	32.500	33.140	32.500	32.884	28.660	102,343
2022-05-09	32.980	32.980	32.100	32.502	28.327	91,595
2022-05-06	32.480	32.980	32.480	32.886	28.661	15,362
2022-05-05	34.010	34.160	33.000	33.514	29.209	12,876
2022-05-04	33.680	33.680	32.880	33.239	28.969	17,964
2022-05-03	34.150	34.540	33.360	33.760	29.424	28,965
2022-04-29	31.260	33.800	31.220	33.069	28.821	105,823
2022-04-28	29.880	30.300	29.880	30.100	26.234	12,241
2022-04-27	29.600	29.600	28.680	29.260	25.502	14,818
2022-04-26	29.660	29.660	28.920	29.363	25.592	13,468
2022-04-25	29.490	29.620	29.240	29.375	25.602	15,369
2022-04-22	30.300	30.300	29.780	30.048	26.188	15,057
2022-04-21	30.500	30.500	29.460	29.801	25.973	33,359
2022-04-20	30.440	30.700	30.440	30.646	26.710	11,117
2022-04-19	30.920	30.920	29.920	30.589	26.659	20,002
2022-04-14	31.220	31.220	30.940	31.185	27.180	11,332
2022-04-13	31.440	31.440	30.940	31.097	27.103	24,176
2022-04-12	31.010	31.043	30.660	30.989	27.008	14,717
2022-04-11	31.029	31.029	30.960	30.980	27.000	13,700
2022-04-08	31.030	31.628	30.900	31.240	27.227	6,273

← NewerPage 19 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.