Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	39.300	39.300	39.020	39.186	34.152	5,879
2022-01-12	39.360	39.360	38.820	39.248	34.206	3,668
2022-01-11	39.980	39.980	39.440	39.694	34.595	24,128
2022-01-10	41.180	41.180	39.140	39.782	34.672	14,061
2022-01-07	41.120	41.620	40.500	41.292	35.988	14,227
2022-01-06	41.000	41.040	40.600	40.817	35.574	19,608
2022-01-05	42.010	42.080	41.560	41.910	36.526	16,931
2022-01-04	40.590	41.520	40.240	41.358	36.045	24,782
2021-12-31	41.580	41.580	41.460	41.580	36.239	1,250
2021-12-30	41.210	41.680	41.080	41.680	36.326	7,081
2021-12-29	41.000	41.300	40.860	41.206	35.913	4,067
2021-12-24	39.830	39.840	39.700	39.825	34.710	2,042
2021-12-23	39.980	40.320	39.980	40.053	34.908	2,069
2021-12-22	39.610	40.140	39.540	40.002	34.863	9,353
2021-12-21	38.950	39.495	38.840	38.932	33.931	32,035
2021-12-20	38.420	38.680	38.360	38.561	33.608	31,409
2021-12-17	38.600	39.382	38.460	39.018	34.006	320,776
2021-12-16	38.890	39.340	38.740	39.081	34.061	34,180
2021-12-15	37.900	38.335	37.380	38.335	33.411	29,214
2021-12-14	38.010	38.200	37.660	37.945	33.071	35,120
2021-12-13	38.980	38.980	38.200	38.774	33.793	57,535
2021-12-10	38.500	39.240	38.360	38.894	33.898	45,142
2021-12-09	39.440	39.680	38.940	39.221	34.183	24,716
2021-12-08	40.900	40.900	39.680	40.336	35.154	46,016
2021-12-07	40.470	40.840	40.400	40.721	35.490	35,131
2021-12-06	39.710	40.040	39.660	39.867	34.746	20,745
2021-12-03	41.060	41.060	39.500	40.135	34.979	45,829
2021-12-02	41.000	41.460	40.980	41.127	35.844	18,379
2021-12-01	41.210	41.360	40.440	41.016	35.747	16,658
2021-11-30	41.540	41.540	40.800	41.058	35.784	84,024
2021-11-29	41.680	41.740	41.360	41.405	36.087	34,774
2021-11-26	41.600	41.900	41.280	41.585	36.243	9,345
2021-11-25	42.135	42.300	42.135	42.135	36.722	22,443
2021-11-24	42.680	42.680	41.040	41.931	36.545	21,457
2021-11-23	43.560	43.560	42.920	43.148	37.606	33,497
2021-11-22	43.320	44.080	43.320	43.608	38.006	19,535
2021-11-19	43.150	43.660	42.740	43.209	37.659	33,646
2021-11-18	42.220	43.140	42.220	42.938	37.423	8,303
2021-11-17	42.840	42.840	42.320	42.593	37.122	28,521
2021-11-16	42.360	42.696	42.360	42.473	37.017	15,841
2021-11-15	42.010	42.560	41.940	42.357	36.916	22,190
2021-11-12	41.340	41.780	41.340	41.641	36.292	13,876
2021-11-11	40.740	41.660	40.740	41.128	35.845	21,059
2021-11-10	41.460	41.460	40.680	41.054	35.780	14,996
2021-11-09	41.320	41.640	41.320	41.497	36.166	12,009
2021-11-08	41.520	41.520	40.940	41.215	35.921	26,242
2021-11-05	41.540	41.540	41.180	41.371	36.056	11,206
2021-11-04	41.290	41.720	41.160	41.354	36.042	19,824
2021-11-03	40.480	41.120	40.480	40.853	35.605	11,037
2021-11-02	40.200	40.600	40.200	40.404	35.214	22,101
2021-11-01	41.160	41.160	39.900	40.076	34.928	58,081
2021-10-29	41.210	41.420	40.800	41.058	35.784	17,789
2021-10-28	41.780	42.080	40.960	41.120	35.838	4,095
2021-10-27	40.200	41.700	40.080	40.986	35.721	45,238
2021-10-26	40.300	40.700	40.120	40.457	35.260	34,613
2021-10-25	40.510	40.760	40.160	40.359	35.175	23,521
2021-10-22	40.490	40.580	40.180	40.329	35.149	35,465
2021-10-21	40.980	40.980	40.100	40.440	35.245	39,232
2021-10-20	40.960	41.380	40.800	41.093	35.815	41,892

← NewerPage 21 of 21 · 1,259 trading days

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.