Corbion NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 21.940 | 22.080 | 21.880 | 21.937 | 20.525 | 715 |
| 2024-11-19 | 21.860 | 21.860 | 21.480 | 21.812 | 20.409 | 679 |
| 2024-11-18 | 21.940 | 21.940 | 21.721 | 21.721 | 20.323 | 172,524 |
| 2024-11-15 | 22.150 | 22.380 | 21.920 | 21.920 | 20.510 | 4,851 |
| 2024-11-14 | 21.820 | 22.340 | 21.820 | 22.340 | 20.903 | 3,526 |
| 2024-11-13 | 22.320 | 22.320 | 22.040 | 22.056 | 20.637 | 1,419 |
| 2024-11-12 | 22.660 | 22.660 | 22.300 | 22.472 | 21.026 | 63,740 |
| 2024-11-11 | 22.500 | 22.820 | 22.500 | 22.756 | 21.292 | 530 |
| 2024-11-08 | 22.600 | 22.700 | 22.260 | 22.365 | 20.926 | 2,908 |
| 2024-11-07 | 22.500 | 22.800 | 22.500 | 22.710 | 21.249 | 1,787 |
| 2024-11-06 | 23.040 | 23.040 | 22.300 | 22.389 | 20.948 | 3,684 |
| 2024-11-05 | 23.160 | 23.160 | 22.720 | 22.745 | 21.281 | 2,090 |
| 2024-11-04 | 23.220 | 23.420 | 23.220 | 23.316 | 21.816 | 1,468 |
| 2024-11-01 | 23.260 | 23.340 | 23.020 | 23.315 | 21.815 | 5,293 |
| 2024-10-31 | 23.070 | 23.340 | 22.860 | 22.920 | 21.446 | 2,765 |
| 2024-10-30 | 24.620 | 24.620 | 23.200 | 23.418 | 21.912 | 8,097 |
| 2024-10-29 | 26.860 | 26.860 | 25.400 | 26.449 | 24.747 | 7,912 |
| 2024-10-28 | 24.690 | 24.780 | 24.380 | 24.716 | 23.126 | 1,575 |
| 2024-10-25 | 24.410 | 24.840 | 24.400 | 24.724 | 23.133 | 1,507 |
| 2024-10-24 | 24.820 | 24.820 | 24.380 | 24.640 | 23.055 | 3,680 |
| 2024-10-23 | 24.650 | 25.040 | 24.535 | 24.700 | 23.111 | 2,207 |
| 2024-10-22 | 24.860 | 24.860 | 24.760 | 24.827 | 23.230 | 1,994 |
| 2024-10-21 | 25.200 | 25.200 | 24.980 | 25.087 | 23.473 | 2,447 |
| 2024-10-18 | 25.140 | 25.460 | 25.040 | 25.040 | 23.429 | 2,131 |
| 2024-10-17 | 25.040 | 25.040 | 24.920 | 24.973 | 23.366 | 1,623 |
| 2024-10-16 | 24.820 | 25.020 | 24.820 | 24.928 | 23.325 | 4,000 |
| 2024-10-15 | 24.840 | 25.120 | 24.840 | 24.954 | 23.348 | 4,835 |
| 2024-10-14 | 25.000 | 25.060 | 24.860 | 24.993 | 23.385 | 1,571 |
| 2024-10-11 | 25.060 | 25.300 | 25.040 | 25.080 | 23.466 | 22,566 |
| 2024-10-10 | 25.100 | 25.540 | 25.060 | 25.226 | 23.603 | 4,234 |
| 2024-10-09 | 24.500 | 25.040 | 24.500 | 24.955 | 23.350 | 3,727 |
| 2024-10-08 | 24.460 | 24.460 | 24.320 | 24.399 | 22.829 | 1,313 |
| 2024-10-07 | 24.380 | 24.700 | 24.380 | 24.520 | 22.943 | 3,806 |
| 2024-10-04 | 24.490 | 24.800 | 24.480 | 24.541 | 22.962 | 4,495 |
| 2024-10-03 | 25.120 | 25.120 | 24.600 | 24.746 | 23.154 | 15,357 |
| 2024-10-02 | 25.490 | 25.560 | 25.020 | 25.198 | 23.577 | 9,731 |
| 2024-10-01 | 25.580 | 25.860 | 25.580 | 25.800 | 24.140 | 4,990 |
| 2024-09-30 | 26.010 | 26.060 | 25.260 | 25.620 | 23.972 | 4,869 |
| 2024-09-27 | 25.900 | 26.040 | 25.680 | 25.844 | 24.182 | 8,840 |
| 2024-09-26 | 25.260 | 25.820 | 25.260 | 25.820 | 24.159 | 8,134 |
| 2024-09-25 | 23.970 | 25.000 | 23.960 | 24.822 | 23.225 | 6,884 |
| 2024-09-24 | 23.760 | 23.860 | 23.760 | 23.840 | 22.306 | 3,780 |
| 2024-09-23 | 23.500 | 23.760 | 23.460 | 23.675 | 22.152 | 1,535 |
| 2024-09-20 | 23.610 | 23.900 | 23.460 | 23.480 | 21.969 | 3,471 |
| 2024-09-19 | 23.800 | 24.080 | 23.800 | 23.859 | 22.324 | 1,219 |
| 2024-09-18 | 23.560 | 23.940 | 23.560 | 23.832 | 22.299 | 4,553 |
| 2024-09-17 | 23.660 | 23.940 | 23.660 | 23.717 | 22.191 | 1,238 |
| 2024-09-16 | 23.880 | 23.880 | 23.540 | 23.633 | 22.112 | 2,807 |
| 2024-09-13 | 23.790 | 23.940 | 23.580 | 23.861 | 22.326 | 1,832 |
| 2024-09-12 | 23.520 | 23.780 | 23.520 | 23.540 | 22.025 | 2,264 |
| 2024-09-11 | 23.560 | 23.800 | 23.540 | 23.574 | 22.057 | 1,533 |
| 2024-09-10 | 23.500 | 23.620 | 23.480 | 23.544 | 22.029 | 1,455 |
| 2024-09-09 | 23.640 | 23.640 | 23.480 | 23.603 | 22.084 | 4,116 |
| 2024-09-06 | 23.400 | 23.800 | 23.320 | 23.628 | 22.108 | 6,041 |
| 2024-09-05 | 23.650 | 23.860 | 23.440 | 23.740 | 22.213 | 3,313 |
| 2024-09-04 | 23.300 | 23.660 | 23.120 | 23.512 | 21.999 | 4,487 |
| 2024-09-03 | 22.960 | 23.260 | 22.960 | 23.149 | 21.660 | 2,410 |
| 2024-09-02 | 22.890 | 23.000 | 22.460 | 22.870 | 21.399 | 4,444 |
| 2024-08-30 | 22.580 | 22.960 | 22.580 | 22.660 | 21.203 | 5,892 |
| 2024-08-29 | 22.140 | 22.760 | 22.140 | 22.657 | 21.199 | 2,600 |
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.