Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.685	18.760	18.610	18.645	18.645	3,610
2026-07-23	19.260	19.260	18.510	18.850	18.850	10,169
2026-07-22	19.595	19.630	19.240	19.350	19.350	9,141
2026-07-21	19.830	19.830	19.325	19.490	19.490	6,267
2026-07-20	19.890	20.020	19.400	19.815	19.815	9,271
2026-07-17	20.700	20.700	20.380	20.570	20.570	19,011
2026-07-16	20.530	20.780	20.400	20.510	20.510	266
2026-07-15	20.435	20.620	20.180	20.430	20.430	15,268
2026-07-14	20.600	20.600	20.380	20.440	20.440	730
2026-07-13	20.590	20.600	20.460	20.520	20.520	14,526
2026-07-10	20.395	20.680	20.080	20.570	20.570	1,930
2026-07-09	20.650	20.660	20.480	20.550	20.550	4,590
2026-07-08	20.730	20.760	20.360	20.570	20.570	4,100
2026-07-07	20.340	20.700	20.340	20.620	20.620	16,478
2026-07-06	20.610	20.760	20.300	20.360	20.360	32,052
2026-07-03	20.320	20.590	20.320	20.355	20.355	2,125
2026-07-02	20.160	20.280	20.105	20.105	20.105	36,131
2026-07-01	20.020	20.200	19.760	20.085	20.085	3,687
2026-06-30	20.320	20.320	20.000	20.100	20.100	5,180
2026-06-29	20.100	20.220	20.000	20.100	20.100	1,298
2026-06-26	20.275	20.300	19.730	19.850	19.850	9,919
2026-06-25	20.530	20.530	20.160	20.495	20.495	8,919
2026-06-24	20.620	20.620	20.180	20.180	20.180	12,256
2026-06-23	20.200	20.500	20.030	20.500	20.500	2,291
2026-06-22	20.140	20.500	20.140	20.320	20.320	3,946
2026-06-19	20.390	20.390	20.200	20.240	20.240	10,816
2026-06-18	20.200	20.400	20.040	20.340	20.340	54,250
2026-06-17	20.200	20.400	20.200	20.260	20.260	6,580
2026-06-16	21.000	21.000	20.180	20.360	20.360	19,493
2026-06-15	21.250	21.820	20.780	20.840	20.840	109,900
2026-06-12	19.950	20.310	19.950	19.970	19.970	27,614
2026-06-11	19.830	20.080	19.830	19.905	19.905	28,191
2026-06-10	19.510	19.910	19.510	19.575	19.575	18,865
2026-06-09	19.490	19.710	19.490	19.510	19.510	1,875
2026-06-08	19.135	19.600	18.800	19.595	19.595	5,432
2026-06-05	19.250	19.350	18.945	19.085	19.085	1,244
2026-06-04	19.255	19.255	19.030	19.115	19.115	16,589
2026-06-03	19.760	19.760	19.160	19.240	19.240	50,196
2026-06-02	19.620	19.835	19.620	19.750	19.750	23,128
2026-06-01	19.890	20.120	19.630	19.700	19.700	29,050
2026-05-29	20.630	21.040	20.240	20.530	20.530	59,307
2026-05-28	20.750	21.200	20.240	21.060	21.060	10,978
2026-05-27	20.460	21.100	20.460	20.800	20.800	27,474
2026-05-26	20.200	20.410	20.100	20.400	20.400	7,082
2026-05-22	19.210	19.850	19.210	19.730	19.730	12,216
2026-05-21	18.830	19.210	18.830	18.890	18.890	28,968
2026-05-20	18.765	19.020	18.715	19.020	19.020	2,420
2026-05-19	18.820	18.910	18.500	18.910	18.910	10,459
2026-05-18	18.695	18.765	18.310	18.600	18.600	22,656
2026-05-15	18.605	18.680	18.450	18.590	18.590	20,223
2026-05-14	19.520	19.680	19.200	19.390	18.750	168,478
2026-05-13	19.150	19.450	19.150	19.200	18.566	7,820
2026-05-12	19.150	19.150	18.950	19.010	18.387	139
2026-05-11	19.015	19.180	18.950	18.980	18.358	2,578
2026-05-08	19.230	19.230	18.920	19.060	18.435	364
2026-05-07	19.250	19.360	19.130	19.150	18.523	7,550
2026-05-06	19.100	19.350	19.100	19.270	18.639	534
2026-05-05	19.155	19.260	18.970	19.000	18.377	11,865
2026-04-30	18.900	19.180	18.590	18.960	18.339	1,074
2026-04-29	18.800	18.960	18.800	18.820	18.203	6,084

← NewerPage 2 of 3 · 127 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.