Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	16.715	16.800	16.390	16.390	15.853	152
2025-08-08	16.520	16.520	16.480	16.520	15.979	8
2025-08-07	16.320	16.600	16.320	16.600	16.056	760
2025-08-06	16.500	16.500	16.270	16.270	15.737	2,501
2025-08-05	16.365	16.430	16.330	16.360	15.824	35
2025-08-04	16.830	16.830	16.220	16.300	15.766	15,917
2025-08-01	16.755	16.990	16.510	16.520	15.979	2,912
2025-07-31	17.210	17.210	16.290	16.690	16.143	2,882
2025-07-30	17.600	17.830	17.600	17.630	17.052	553
2025-07-29	17.895	18.050	17.770	17.770	17.188	271
2025-07-28	18.215	18.300	17.830	17.960	17.371	229
2025-07-25	18.315	18.400	17.980	18.050	17.459	82
2025-07-24	18.560	18.600	18.350	18.400	17.797	802
2025-07-23	18.310	18.370	18.310	18.320	17.720	51,099
2025-07-22	18.210	18.210	18.000	18.170	17.575	7,591
2025-07-21	18.190	18.230	18.070	18.110	17.517	1,816
2025-07-18	18.315	18.340	18.200	18.200	17.604	10,151
2025-07-17	18.315	18.340	18.150	18.220	17.623	907
2025-07-16	18.520	18.600	18.400	18.430	17.826	39
2025-07-15	18.640	18.760	18.640	18.640	18.029	21
2025-07-14	18.470	18.590	18.430	18.580	17.971	1,272
2025-07-11	18.650	18.650	18.470	18.530	17.923	913
2025-07-10	18.605	18.790	18.570	18.640	18.029	7,082
2025-07-09	18.810	18.810	18.580	18.600	17.991	300
2025-07-08	18.460	18.730	18.340	18.730	18.116	7,534
2025-07-07	18.450	18.450	18.310	18.440	17.836	93
2025-07-04	18.570	18.570	18.340	18.410	17.807	2,508
2025-07-03	18.745	18.760	18.500	18.520	17.913	166
2025-07-02	18.500	18.630	18.320	18.520	17.913	2,594
2025-07-01	18.245	18.440	18.070	18.440	17.836	81
2025-06-30	18.750	18.750	18.260	18.260	17.662	1,843
2025-06-27	18.500	18.640	18.350	18.640	18.029	318
2025-06-26	18.205	18.460	18.190	18.230	17.633	940
2025-06-25	18.800	18.800	18.410	18.410	17.807	2,283
2025-06-24	18.570	18.740	18.570	18.570	17.962	14,890
2025-06-23	18.610	18.610	18.310	18.430	17.826	1,123
2025-06-20	19.025	19.080	18.670	18.710	18.097	14,802
2025-06-19	19.005	19.080	18.960	19.080	18.455	9,422
2025-06-18	19.145	19.180	19.000	19.050	18.426	41
2025-06-17	19.540	19.540	18.990	19.240	18.610	2,225
2025-06-16	20.280	20.280	20.080	20.240	19.577	2,117
2025-06-13	20.340	20.340	20.080	20.140	19.480	1,605
2025-06-12	20.600	20.600	20.180	20.400	19.732	8,454
2025-06-11	20.610	20.760	20.440	20.540	19.867	2,738
2025-06-10	20.180	20.480	20.080	20.460	19.790	124
2025-06-09	20.200	20.460	20.000	20.080	19.422	786
2025-06-06	19.750	20.080	19.650	20.080	19.422	3,011
2025-06-05	19.370	19.700	19.310	19.610	18.967	4,074
2025-06-04	19.165	19.400	19.150	19.320	18.687	1,146
2025-06-03	19.220	19.270	19.050	19.120	18.493	92
2025-06-02	19.125	19.540	18.760	19.172	18.544	57,131
2025-05-30	19.030	19.150	19.030	19.040	18.416	64
2025-05-29	19.000	19.000	18.950	18.950	18.329	345
2025-05-28	19.040	19.040	18.830	18.840	18.223	151
2025-05-27	18.645	19.060	18.520	18.970	18.348	300,078
2025-05-23	18.375	18.630	18.340	18.443	17.838	11,042
2025-05-22	18.645	18.860	18.520	18.570	17.962	1,766
2025-05-21	18.800	18.880	18.650	18.880	18.261	849
2025-05-20	18.840	18.840	18.750	18.820	18.203	27
2025-05-19	19.025	19.060	18.780	18.790	18.174	1,606

← NewerPage 6 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.