Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.840	18.905	18.730	18.800	18.184	259
2026-04-27	18.625	18.650	18.390	18.510	17.903	498
2026-04-24	17.700	18.570	17.700	18.540	17.932	5,368
2026-04-23	17.850	17.850	17.670	17.750	17.168	545
2026-04-22	17.875	18.120	17.250	18.040	17.449	3,640
2026-04-21	19.260	19.490	19.120	19.120	18.493	2,817
2026-04-20	19.300	19.300	19.070	19.160	18.532	291
2026-04-17	19.005	19.270	19.000	19.270	18.639	130
2026-04-16	19.005	19.030	18.850	18.930	18.310	296
2026-04-15	19.040	19.040	18.800	18.800	18.184	4,447
2026-04-14	18.940	19.100	18.940	18.950	18.329	1,912
2026-04-13	19.080	19.080	18.790	18.820	18.203	829
2026-04-10	19.155	19.240	18.810	19.140	18.513	186
2026-04-09	18.970	18.970	18.800	18.905	18.286	8,304
2026-04-08	19.175	19.240	18.990	19.060	18.435	198
2026-04-07	18.900	19.030	18.800	18.850	18.232	266
2026-04-02	18.830	18.890	18.550	18.710	18.097	13,095
2026-04-01	18.940	19.080	18.940	19.040	18.416	295
2026-03-31	18.480	19.000	18.410	18.830	18.213	90
2026-03-30	18.600	18.600	18.005	18.420	17.816	25,877
2026-03-27	18.690	18.690	18.080	18.690	18.078	5,003
2026-03-26	18.750	19.240	18.750	19.240	18.610	108
2026-03-25	18.500	18.890	18.500	18.740	18.126	735
2026-03-24	18.100	18.420	18.050	18.420	17.816	61
2026-03-23	17.495	18.300	17.435	18.280	17.681	3,556
2026-03-20	18.150	18.480	18.000	18.000	17.410	3,222
2026-03-19	18.400	18.400	18.140	18.180	17.584	792
2026-03-18	18.940	19.130	18.940	18.980	18.358	4
2026-03-17	18.850	18.980	18.810	18.980	18.358	34
2026-03-16	19.220	19.250	19.020	19.140	18.513	6,708
2026-03-13	19.035	19.230	18.970	19.060	18.435	85
2026-03-12	18.785	19.220	18.785	19.200	18.571	2,530
2026-03-11	19.005	19.020	18.650	18.650	18.039	26,302
2026-03-10	19.185	19.400	19.120	19.120	18.493	669
2026-03-09	18.530	19.030	18.450	19.030	18.406	688
2026-03-06	19.015	19.120	18.730	18.730	18.116	422
2026-03-05	18.700	19.180	18.700	19.010	18.387	1,601
2026-03-04	18.615	18.990	18.260	18.860	18.242	75,346
2026-03-03	18.750	18.750	18.240	18.420	17.816	2,367
2026-03-02	19.075	19.080	18.760	19.040	18.416	5,991
2026-02-27	19.595	20.440	19.260	19.410	18.774	1,886
2026-02-26	20.335	20.980	19.670	20.680	20.002	22,796
2026-02-25	20.710	20.980	20.400	20.440	19.770	3,569
2026-02-24	20.750	21.040	20.700	20.800	20.118	302
2026-02-23	20.860	20.980	20.460	20.520	19.848	2,893
2026-02-20	20.820	21.000	20.660	20.840	20.157	10,257
2026-02-19	21.000	21.000	20.820	20.900	20.215	6,968
2026-02-18	20.840	21.020	20.740	21.020	20.331	1,507
2026-02-17	21.290	21.300	20.980	21.020	20.331	1,092
2026-02-16	21.040	21.460	21.040	21.280	20.583	5,064
2026-02-13	21.310	21.460	21.140	21.320	20.621	6,238
2026-02-12	21.550	21.600	21.220	21.320	20.621	6,162
2026-02-11	21.450	21.580	21.360	21.480	20.776	4,862
2026-02-10	21.220	21.380	21.220	21.380	20.679	3,060
2026-02-09	21.100	21.140	20.980	21.000	20.312	590
2026-02-06	20.690	21.120	20.600	21.020	20.331	27,525
2026-02-05	20.700	21.020	20.700	20.740	20.060	1,779
2026-02-04	20.300	21.180	20.300	20.740	20.060	60,202
2026-02-03	20.750	20.800	20.260	20.260	19.596	238
2026-02-02	20.255	20.540	20.140	20.380	19.712	479

← NewerPage 3 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.