Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	22.810	22.980	22.620	22.980	21.502	1,447
2025-02-14	22.850	22.900	22.560	22.770	21.305	778
2025-02-13	22.604	22.920	22.604	22.713	21.252	1,016
2025-02-12	22.680	22.680	22.440	22.551	21.101	673
2025-02-11	22.500	22.500	22.120	22.180	20.753	809
2025-02-10	22.240	22.460	22.240	22.441	20.997	238
2025-02-07	22.520	22.520	22.080	22.125	20.701	100,684
2025-02-06	22.320	22.380	22.320	22.380	20.940	2,569
2025-02-05	22.250	22.580	22.160	22.189	20.761	752
2025-02-04	22.700	22.740	22.640	22.653	21.195	527
2025-02-03	22.370	22.720	22.000	22.533	21.083	3,720
2025-01-31	22.990	23.040	22.720	22.779	21.313	1,919
2025-01-30	22.840	23.180	22.840	23.056	21.572	2,055
2025-01-29	22.990	23.100	22.840	22.877	21.405	4,188
2025-01-28	22.600	22.960	22.500	22.830	21.361	2,054
2025-01-27	22.480	22.840	22.160	22.640	21.183	623
2025-01-24	22.990	23.140	22.600	22.680	21.221	2,387
2025-01-23	22.960	23.120	22.960	23.040	21.558	1,564
2025-01-22	23.090	23.260	22.900	22.977	21.499	1,037
2025-01-21	23.130	23.240	23.100	23.180	21.689	881
2025-01-20	23.100	23.260	23.100	23.220	21.726	618
2025-01-17	22.480	23.020	22.480	23.020	21.539	3,595
2025-01-16	22.620	22.620	22.440	22.480	21.034	899
2025-01-15	22.350	22.500	22.300	22.471	21.026	2,463
2025-01-14	22.000	22.280	22.000	22.174	20.748	2,575
2025-01-13	20.650	21.960	20.640	21.340	19.967	2,946
2025-01-10	21.200	21.200	20.740	20.860	19.518	1,900
2025-01-09	21.460	21.460	21.160	21.460	20.079	65,949
2025-01-08	21.430	21.740	21.240	21.593	20.204	1,668
2025-01-07	21.740	22.120	21.640	21.920	20.510	1,870
2025-01-06	21.520	21.800	21.520	21.618	20.227	9,643
2025-01-03	21.720	21.720	21.440	21.514	20.130	912
2025-01-02	21.840	21.840	21.540	21.719	20.322	1,846
2024-12-31	21.460	21.660	21.460	21.540	20.154	118
2024-12-30	21.520	21.520	21.400	21.435	20.056	1,161
2024-12-27	21.400	21.680	21.400	21.599	20.210	1,784
2024-12-24	21.440	21.440	21.420	21.422	20.044	131
2024-12-23	21.290	21.540	21.140	21.480	20.098	3,295
2024-12-20	21.180	21.480	21.100	21.247	19.880	1,534
2024-12-19	21.390	21.500	21.340	21.425	20.046	1,054
2024-12-18	21.680	21.680	21.360	21.580	20.192	2,381
2024-12-17	21.410	21.880	21.080	21.820	20.416	2,997
2024-12-16	21.640	21.820	21.640	21.780	20.379	2,061
2024-12-13	22.290	22.380	21.820	21.840	20.435	1,426
2024-12-12	22.900	22.900	22.380	22.440	20.996	1,029
2024-12-11	22.760	22.780	22.500	22.720	21.258	677
2024-12-10	22.400	22.580	22.380	22.580	21.127	971
2024-12-09	22.600	22.740	22.500	22.560	21.109	1,298
2024-12-06	22.220	22.560	22.220	22.320	20.884	9,311
2024-12-05	22.370	22.560	22.320	22.400	20.959	4,929
2024-12-04	22.380	22.380	22.160	22.340	20.903	1,203
2024-12-03	22.100	22.260	22.100	22.185	20.757	3,037
2024-12-02	21.980	22.080	21.840	22.040	20.622	2,744
2024-11-29	21.860	21.860	21.780	21.816	20.412	816
2024-11-28	22.080	22.080	21.820	21.900	20.491	953
2024-11-27	21.720	21.860	21.640	21.693	20.297	3,920
2024-11-26	21.820	22.240	21.760	21.760	20.360	817
2024-11-25	22.110	22.330	22.000	22.260	20.828	1,186
2024-11-22	21.960	21.960	21.560	21.820	20.416	1,200
2024-11-21	22.080	22.080	21.740	21.770	20.370	1,622

← NewerPage 8 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.