Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	17.680	17.680	17.220	17.590	17.014	215
2025-11-03	17.660	17.720	17.220	17.580	17.004	1,601
2025-10-31	17.620	17.800	17.620	17.620	17.043	132
2025-10-30	17.900	17.900	17.580	17.820	17.236	158,555
2025-10-29	17.790	18.630	17.790	18.000	17.410	9,685
2025-10-28	17.145	17.220	17.120	17.120	16.559	1,083
2025-10-27	17.600	17.600	17.270	17.270	16.704	17,643
2025-10-24	17.565	17.570	17.400	17.510	16.936	174
2025-10-23	17.220	17.540	17.220	17.540	16.965	8,918
2025-10-22	17.135	17.360	17.000	17.360	16.791	995
2025-10-21	17.310	17.310	17.100	17.190	16.627	676
2025-10-20	17.290	17.290	17.120	17.280	16.714	5,560
2025-10-17	16.710	17.090	16.710	17.060	16.501	4,875
2025-10-16	16.745	16.750	16.610	16.750	16.201	202
2025-10-15	16.680	16.810	16.680	16.680	16.133	122
2025-10-14	16.625	16.940	16.480	16.650	16.104	5,261
2025-10-13	16.830	16.930	16.680	16.910	16.356	1,663
2025-10-10	16.950	17.050	16.550	16.550	16.008	64
2025-10-09	16.880	16.960	16.800	16.940	16.385	9,354
2025-10-08	16.840	16.980	16.680	16.905	16.351	9,470
2025-10-07	16.635	16.910	16.510	16.800	16.250	845
2025-10-06	16.500	16.610	16.360	16.530	15.988	3,097
2025-10-03	16.740	16.740	16.460	16.610	16.066	1,356
2025-10-02	16.690	16.920	16.690	16.690	16.143	88
2025-10-01	16.450	16.750	16.390	16.750	16.201	7,952
2025-09-30	16.380	16.380	16.240	16.300	15.766	359
2025-09-29	16.400	16.440	16.300	16.330	15.795	2,402
2025-09-26	16.735	16.760	16.200	16.400	15.863	4,417
2025-09-25	16.700	16.700	16.500	16.580	16.037	590
2025-09-24	17.165	17.200	16.670	16.730	16.182	5,444
2025-09-23	17.250	17.440	17.060	17.270	16.704	1,384
2025-09-22	17.200	17.350	17.010	17.340	16.772	3,222
2025-09-19	17.095	17.390	17.060	17.150	16.588	902
2025-09-18	16.950	17.240	16.760	17.050	16.491	187
2025-09-17	16.950	17.040	16.800	16.930	16.375	274
2025-09-16	17.045	17.270	16.950	16.950	16.395	4,426
2025-09-15	17.450	17.450	17.170	17.170	16.607	107
2025-09-12	17.210	17.420	17.210	17.290	16.723	3,436
2025-09-11	17.165	17.200	17.130	17.130	16.569	27
2025-09-10	17.600	17.640	17.210	17.210	16.646	431
2025-09-09	17.750	17.800	17.630	17.720	17.139	4,528
2025-09-08	17.420	17.660	17.420	17.660	17.081	6,839
2025-09-05	17.585	17.620	17.400	17.450	16.878	8,685
2025-09-04	17.405	17.450	17.200	17.410	16.840	357
2025-09-03	17.085	17.480	17.040	17.170	16.607	2,841
2025-09-02	17.465	17.590	16.990	16.990	16.433	4,631
2025-09-01	17.445	17.680	17.300	17.530	16.956	1,991
2025-08-29	17.330	17.330	17.200	17.270	16.704	3,252
2025-08-28	17.250	17.550	17.250	17.310	16.743	1,219
2025-08-27	17.260	17.470	17.260	17.300	16.733	48
2025-08-26	17.540	17.540	17.420	17.490	16.917	38
2025-08-22	16.980	17.610	16.980	17.590	17.014	2,470
2025-08-21	17.080	17.080	16.990	17.080	16.520	2,209
2025-08-20	16.950	17.020	16.800	17.020	16.462	754
2025-08-19	16.510	16.950	16.510	16.940	16.385	3,477
2025-08-18	16.570	16.570	16.400	16.470	15.930	1,688
2025-08-15	16.750	16.750	16.460	16.500	15.959	1,525
2025-08-14	16.500	16.560	16.380	16.510	15.969	46
2025-08-13	16.420	16.460	16.300	16.430	15.892	7,643
2025-08-12	16.350	16.350	16.230	16.310	15.776	172

← NewerPage 5 of 22 · 1,262 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.