Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	19.005	19.110	18.880	18.880	18.261	137
2025-05-15	19.670	19.670	19.530	19.610	18.348	101,321
2025-05-14	19.650	19.650	19.440	19.530	18.274	1,453
2025-05-13	19.495	19.650	19.400	19.650	18.386	300,094
2025-05-12	19.460	19.660	19.460	19.534	18.277	570
2025-05-09	19.340	19.440	19.250	19.300	18.058	25
2025-05-08	19.145	19.200	19.060	19.130	17.899	67
2025-05-07	19.045	19.060	18.920	19.010	17.787	1,892
2025-05-06	19.300	19.300	18.950	19.070	17.843	589
2025-05-02	18.900	19.050	18.800	18.950	17.731	289
2025-04-30	18.695	18.820	18.520	18.600	17.403	7,548
2025-04-29	18.830	18.830	18.560	18.560	17.366	26
2025-04-28	18.480	18.690	18.400	18.665	17.465	3,974
2025-04-25	18.390	18.390	18.170	18.330	17.151	1,056
2025-04-24	18.355	18.400	17.960	18.390	17.207	28,361
2025-04-23	19.005	19.170	18.140	18.190	17.020	631
2025-04-22	17.470	17.470	16.870	17.400	16.281	1,740
2025-04-17	17.430	17.430	17.340	17.380	16.262	118
2025-04-16	17.380	17.480	17.190	17.380	16.262	53
2025-04-15	17.545	17.620	16.800	17.440	16.318	378
2025-04-14	18.150	18.400	18.050	18.400	17.216	76
2025-04-11	17.800	17.800	17.580	17.680	16.543	62
2025-04-10	18.295	18.370	17.650	17.690	16.552	114
2025-04-09	17.105	17.410	16.880	17.380	16.262	467
2025-04-08	18.000	18.470	17.800	17.800	16.655	62
2025-04-07	17.855	18.420	17.290	17.860	16.711	278
2025-04-04	19.470	19.470	18.630	18.821	17.610	4,456
2025-04-03	19.210	19.700	19.180	19.463	18.211	1,108
2025-04-02	19.390	19.610	19.390	19.390	18.143	807
2025-04-01	19.480	19.665	19.480	19.648	18.384	1,133
2025-03-31	20.000	20.000	19.350	19.420	18.171	1,669
2025-03-28	20.020	20.140	19.900	20.107	18.814	584
2025-03-27	20.200	20.200	19.920	20.129	18.834	781
2025-03-26	20.495	20.500	20.100	20.172	18.874	749
2025-03-25	20.100	20.460	20.100	20.266	18.962	2,300
2025-03-24	20.460	20.460	20.180	20.246	18.943	2,030
2025-03-21	20.495	20.560	20.180	20.227	18.925	4,114
2025-03-20	20.800	20.980	20.600	20.775	19.438	2,219
2025-03-19	21.080	21.180	20.800	20.953	19.605	1,935
2025-03-18	20.880	21.100	20.880	21.064	19.709	1,673
2025-03-17	20.940	20.940	20.680	20.920	19.574	11,751
2025-03-14	20.000	20.760	20.000	20.540	19.219	905
2025-03-13	19.760	20.000	19.760	19.949	18.666	2,657
2025-03-12	19.410	20.000	19.410	19.917	18.635	2,343
2025-03-11	19.595	19.720	19.300	19.536	18.279	2,409
2025-03-10	20.100	20.660	19.695	19.885	18.605	5,396
2025-03-07	20.060	20.300	20.060	20.153	18.856	4,355
2025-03-06	20.255	20.320	19.900	20.060	18.769	6,174
2025-03-05	20.800	21.040	20.080	20.140	18.844	4,887
2025-03-04	21.000	21.020	20.760	20.855	19.513	968
2025-03-03	21.100	21.340	20.960	21.016	19.664	4,703
2025-02-28	21.410	21.420	21.020	21.103	19.745	4,998
2025-02-27	22.600	22.600	20.600	21.500	20.117	12,502
2025-02-26	23.280	23.520	23.280	23.400	21.895	3,556
2025-02-25	23.340	23.340	23.100	23.145	21.656	1,959
2025-02-24	22.840	23.320	22.840	23.320	21.820	1,237
2025-02-21	22.700	22.860	22.700	22.700	21.240	1,349
2025-02-20	22.540	22.700	22.540	22.660	21.202	1,634
2025-02-19	23.090	23.140	22.504	22.678	21.219	1,879
2025-02-18	22.760	23.160	22.760	23.140	21.651	413

← NewerPage 7 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.