Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	19.905	20.240	19.700	20.240	19.577	122
2026-01-29	19.945	20.080	19.820	19.950	19.296	12,134
2026-01-28	20.120	20.120	19.820	20.000	19.345	715
2026-01-27	20.000	20.240	19.950	19.990	19.335	2,779
2026-01-26	19.540	20.040	19.540	20.000	19.345	1,192
2026-01-23	19.670	19.670	19.490	19.510	18.871	542
2026-01-22	19.710	19.900	19.710	19.850	19.200	1,951
2026-01-21	19.130	19.400	19.130	19.140	18.513	106,403
2026-01-20	19.095	19.460	18.810	18.930	18.310	703
2026-01-19	19.300	19.300	19.000	19.200	18.571	6,047
2026-01-16	19.530	19.530	19.330	19.500	18.861	3,348
2026-01-15	19.495	19.570	19.420	19.520	18.880	1,978
2026-01-14	19.695	19.790	19.350	19.350	18.716	6,735
2026-01-13	19.350	19.690	19.150	19.670	19.025	16,282
2026-01-12	19.005	19.400	18.960	19.160	18.532	16,009
2026-01-09	18.635	18.780	18.480	18.780	18.165	292
2026-01-08	18.510	18.510	18.240	18.450	17.845	1,460
2026-01-07	18.745	18.820	18.480	18.480	17.874	2,900
2026-01-06	18.620	18.620	18.240	18.620	18.010	1,025
2026-01-05	18.850	18.980	18.410	18.550	17.942	1,668
2026-01-02	18.540	18.750	18.540	18.700	18.087	271
2025-12-31	18.580	18.580	18.440	18.500	17.894	547
2025-12-30	18.400	18.740	18.370	18.500	17.894	136
2025-12-29	18.200	18.490	18.200	18.360	17.758	2,365
2025-12-24	18.260	18.260	17.760	18.190	17.594	447
2025-12-23	18.180	18.260	18.060	18.060	17.468	1,251
2025-12-22	18.200	18.200	18.090	18.130	17.536	3,617
2025-12-19	18.400	18.510	18.250	18.340	17.739	498
2025-12-18	18.305	18.490	18.150	18.380	17.778	437
2025-12-17	18.160	18.290	18.160	18.280	17.681	405
2025-12-16	18.050	18.260	17.980	18.190	17.594	12
2025-12-15	18.010	18.240	17.990	18.140	17.546	1,547
2025-12-12	18.210	18.390	18.210	18.250	17.652	2,028
2025-12-11	18.300	18.300	18.130	18.250	17.652	869
2025-12-10	18.250	18.250	18.100	18.140	17.546	2,266
2025-12-09	18.295	18.370	18.120	18.290	17.691	341
2025-12-08	18.695	18.890	18.280	18.280	17.681	3,525
2025-12-05	18.675	18.740	18.620	18.700	18.087	4,283
2025-12-04	18.900	18.900	18.420	18.420	17.816	5,658
2025-12-03	19.000	19.000	18.750	18.750	18.136	17,061
2025-12-02	19.200	19.320	18.890	18.910	18.290	618
2025-12-01	19.280	19.280	19.050	19.080	18.455	2,923
2025-11-28	19.750	19.880	19.080	19.120	18.493	2,200
2025-11-27	19.475	19.890	19.410	19.760	19.113	19,465
2025-11-26	19.390	19.700	19.290	19.320	18.687	9,335
2025-11-25	18.160	19.490	18.160	19.490	18.851	65,548
2025-11-24	17.990	18.380	17.990	18.140	17.546	110,743
2025-11-21	18.100	18.150	17.900	18.040	17.449	7,095
2025-11-20	18.600	18.600	17.960	18.160	17.565	106,211
2025-11-19	18.500	18.720	18.450	18.720	18.107	504
2025-11-18	18.090	18.750	17.950	18.440	17.836	2,651
2025-11-17	17.945	18.020	17.720	17.740	17.159	7
2025-11-14	18.205	18.370	17.880	17.910	17.323	4,121
2025-11-13	18.290	18.460	18.290	18.430	17.826	127
2025-11-12	18.090	18.550	18.030	18.380	17.778	933
2025-11-11	17.945	18.110	17.770	18.110	17.517	658
2025-11-10	17.700	17.950	17.700	17.870	17.284	108,090
2025-11-07	17.740	17.800	17.480	17.640	17.062	1,544
2025-11-06	17.650	17.980	17.630	17.640	17.062	13,104
2025-11-05	17.585	17.640	17.520	17.640	17.062	131

← NewerPage 4 of 5 · 252 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.