Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	31.850	31.920	31.220	31.528	27.478	9,892
2022-04-06	31.800	31.800	31.180	31.392	27.360	16,412
2022-04-05	31.790	32.000	31.640	31.862	27.769	12,563
2022-04-04	31.870	31.960	31.059	31.464	27.422	7,157
2022-04-01	31.200	31.240	30.660	31.029	27.043	48,209
2022-03-31	31.300	32.080	31.040	31.110	27.114	18,940
2022-03-30	31.540	31.540	30.860	31.131	27.132	16,290
2022-03-29	31.140	31.739	31.140	31.373	27.343	13,596
2022-03-28	30.933	31.140	30.933	31.011	27.028	17,741
2022-03-25	31.320	31.320	30.820	31.001	27.019	17,423
2022-03-24	31.090	31.500	31.020	31.148	27.147	8,488
2022-03-23	31.890	31.940	31.360	31.473	27.430	21,596
2022-03-22	31.880	31.880	31.520	31.694	27.623	15,023
2022-03-21	32.860	32.860	31.740	31.896	27.799	11,538
2022-03-18	31.720	32.500	31.720	31.962	27.857	24,053
2022-03-17	31.500	31.760	30.820	31.108	27.112	19,686
2022-03-16	31.080	31.080	30.860	30.888	26.921	13,410
2022-03-15	31.220	31.220	30.460	30.596	26.665	14,228
2022-03-14	30.180	31.160	30.180	30.895	26.926	13,784
2022-03-11	30.160	30.160	29.520	29.935	26.090	14,738
2022-03-10	30.090	30.140	29.780	29.990	26.137	26,250
2022-03-09	29.880	30.000	29.400	29.460	25.675	39,757
2022-03-08	30.170	30.280	28.630	29.244	25.488	319,662
2022-03-07	29.760	30.800	29.380	29.891	26.051	31,489
2022-03-04	31.960	31.960	30.980	31.193	27.186	23,942
2022-03-03	32.900	33.060	31.980	32.000	27.890	88,595
2022-03-02	30.970	32.560	30.960	31.582	27.525	74,225
2022-03-01	32.360	32.360	30.220	31.366	27.337	67,545
2022-02-28	33.880	33.880	32.260	32.982	28.746	48,723
2022-02-25	35.240	35.400	33.960	34.574	30.133	76,533
2022-02-24	34.990	35.960	34.620	35.562	30.994	84,803
2022-02-23	35.860	36.460	35.860	35.952	31.334	140,333
2022-02-22	35.740	36.220	35.740	36.036	31.407	193,333
2022-02-21	36.410	37.260	35.580	36.019	31.392	33,404
2022-02-18	37.490	37.960	37.060	37.339	32.543	10,696
2022-02-17	37.700	37.980	37.670	37.795	32.940	14,699
2022-02-16	37.700	38.220	37.680	37.865	33.001	24,368
2022-02-15	37.000	37.640	37.000	37.430	32.622	12,234
2022-02-14	36.180	37.060	36.180	36.394	31.719	19,124
2022-02-11	36.340	37.160	36.340	36.929	32.186	13,267
2022-02-10	36.463	36.881	36.463	36.748	32.028	17,560
2022-02-09	36.320	36.578	36.320	36.410	31.733	10,267
2022-02-08	36.460	36.460	35.786	36.027	31.399	26,788
2022-02-07	36.260	36.420	36.160	36.334	31.667	5,841
2022-02-04	36.590	36.844	36.160	36.304	31.641	10,445
2022-02-03	37.540	37.540	36.580	36.909	32.168	6,519
2022-02-02	37.440	37.900	37.440	37.608	32.777	11,785
2022-02-01	37.510	37.960	37.300	37.634	32.800	26,443
2022-01-31	37.940	37.940	36.980	37.126	32.357	26,925
2022-01-28	37.420	37.420	36.680	37.236	32.452	38,939
2022-01-27	37.220	37.220	36.840	37.036	32.278	11,783
2022-01-26	37.420	37.960	37.420	37.628	32.794	10,254
2022-01-25	37.080	37.080	36.560	36.923	32.180	12,077
2022-01-24	37.620	38.340	37.060	37.980	33.101	9,608
2022-01-21	38.840	38.840	37.940	38.499	33.553	10,289
2022-01-20	38.600	39.420	38.600	39.256	34.213	11,954
2022-01-19	38.090	38.780	37.900	38.343	33.418	10,567
2022-01-18	38.010	38.164	37.800	38.112	33.216	4,192
2022-01-17	38.160	39.200	38.160	38.675	33.707	22,893
2022-01-14	38.990	39.200	38.140	38.210	33.301	10,003

← NewerPage 20 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.