Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.443	0.448	0.434	0.443	0.443	1,555
2024-08-12	0.436	0.444	0.404	0.442	0.442	3,735
2024-08-09	0.430	0.438	0.418	0.434	0.434	6,793
2024-08-08	0.439	0.439	0.412	0.427	0.427	33,243
2024-08-07	0.438	0.440	0.424	0.430	0.430	25,581
2024-08-06	0.430	0.437	0.418	0.427	0.427	20,352
2024-08-05	0.462	0.470	0.421	0.425	0.425	41,580
2024-08-02	0.494	0.494	0.470	0.481	0.481	12,276
2024-08-01	0.493	0.498	0.475	0.498	0.498	7,100
2024-07-31	0.486	0.496	0.482	0.490	0.490	5,833
2024-07-30	0.481	0.495	0.480	0.492	0.492	9,668
2024-07-29	0.502	0.502	0.502	0.502	0.502	6
2024-07-26	0.499	0.499	0.499	0.499	0.499	6
2024-07-25	0.480	0.494	0.480	0.494	0.494	1,117
2024-07-24	0.495	0.498	0.493	0.497	0.497	865
2024-07-23	0.500	0.500	0.486	0.491	0.491	8,564
2024-07-22	0.494	0.497	0.483	0.497	0.497	2,320
2024-07-19	0.481	0.488	0.476	0.487	0.487	6,790
2024-07-18	0.492	0.492	0.482	0.492	0.492	18
2024-07-17	0.488	0.496	0.488	0.494	0.494	1,203
2024-07-16	0.500	0.500	0.488	0.496	0.496	13,211
2024-07-15	0.508	0.508	0.508	0.508	0.508	0
2024-07-12	0.508	0.508	0.508	0.508	0.508	0
2024-07-11	0.490	0.516	0.485	0.508	0.508	7,636
2024-07-10	0.489	0.506	0.489	0.499	0.499	4,934
2024-07-09	0.481	0.485	0.480	0.485	0.485	8,435
2024-07-08	0.479	0.480	0.470	0.480	0.480	5,051
2024-07-05	0.480	0.480	0.473	0.480	0.480	490
2024-07-04	0.459	0.484	0.453	0.480	0.480	8,541
2024-07-03	0.460	0.482	0.460	0.479	0.479	5,407
2024-07-02	0.470	0.480	0.461	0.476	0.476	4,610
2024-07-01	0.475	0.478	0.460	0.474	0.474	1,852
2024-06-28	0.485	0.486	0.464	0.464	0.464	15,450
2024-06-27	0.462	0.486	0.461	0.486	0.486	4,416
2024-06-26	0.486	0.486	0.472	0.486	0.486	2,633
2024-06-25	0.486	0.486	0.486	0.486	0.486	6
2024-06-21	0.480	0.486	0.470	0.480	0.480	8,309
2024-06-20	0.486	0.486	0.463	0.483	0.483	4,281
2024-06-19	0.490	0.490	0.470	0.479	0.479	11,656
2024-06-18	0.489	0.495	0.482	0.483	0.483	2,698
2024-06-17	0.453	0.491	0.453	0.489	0.489	632
2024-06-14	0.504	0.504	0.469	0.483	0.483	15,874
2024-06-13	0.494	0.508	0.489	0.502	0.502	14,336
2024-06-12	0.490	0.516	0.490	0.506	0.506	1,655
2024-06-11	0.516	0.516	0.510	0.514	0.514	824
2024-06-10	0.504	0.504	0.492	0.500	0.500	4,045
2024-06-07	0.500	0.512	0.500	0.512	0.512	900
2024-06-06	0.510	0.516	0.500	0.514	0.514	1,851
2024-06-05	0.508	0.512	0.500	0.510	0.510	1,330
2024-06-04	0.510	0.520	0.500	0.500	0.500	16,069
2024-06-03	0.532	0.532	0.532	0.532	0.532	1
2024-05-31	0.520	0.520	0.500	0.514	0.514	1,564
2024-05-30	0.518	0.518	0.500	0.510	0.510	1,214
2024-05-29	0.500	0.520	0.500	0.502	0.502	9,745
2024-05-28	0.508	0.516	0.502	0.512	0.512	2,922
2024-05-27	0.526	0.526	0.510	0.512	0.512	3,081
2024-05-24	0.526	0.528	0.518	0.526	0.526	3,511
2024-05-23	0.524	0.532	0.508	0.526	0.526	6,156
2024-05-22	0.520	0.530	0.510	0.526	0.526	21,122
2024-05-21	0.524	0.540	0.520	0.536	0.536	13,070

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-06	0.0200 EUR
2021-09-09	0.0035 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.