Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	0.552	0.552	0.532	0.544	0.544	3,759
2024-05-17	0.536	0.550	0.526	0.542	0.542	18,417
2024-05-16	0.530	0.536	0.526	0.536	0.536	4,096
2024-05-15	0.528	0.540	0.520	0.536	0.536	5,425
2024-05-14	0.520	0.532	0.520	0.520	0.520	2,032
2024-05-13	0.526	0.536	0.518	0.530	0.530	11,887
2024-05-10	0.516	0.528	0.508	0.524	0.524	20,338
2024-05-09	0.530	0.530	0.510	0.516	0.516	5,172
2024-05-08	0.530	0.538	0.518	0.530	0.530	19,947
2024-05-02	0.532	0.534	0.524	0.532	0.532	7,470
2024-04-30	0.530	0.564	0.528	0.550	0.550	1,736
2024-04-29	0.552	0.570	0.552	0.560	0.560	16,092
2024-04-26	0.528	0.560	0.514	0.552	0.552	54,339
2024-04-25	0.528	0.542	0.510	0.510	0.510	26,032
2024-04-24	0.544	0.544	0.526	0.526	0.526	9,166
2024-04-23	0.540	0.554	0.508	0.540	0.540	13,331
2024-04-22	0.536	0.540	0.522	0.540	0.540	7,526
2024-04-19	0.530	0.530	0.518	0.528	0.528	1,382
2024-04-18	0.536	0.536	0.512	0.518	0.518	16,234
2024-04-17	0.558	0.558	0.510	0.530	0.530	10,969
2024-04-16	0.550	0.560	0.520	0.532	0.532	21,220
2024-04-15	0.530	0.544	0.526	0.542	0.542	13,301
2024-04-12	0.570	0.570	0.540	0.540	0.540	7,200
2024-04-11	0.564	0.570	0.556	0.568	0.568	4,043
2024-04-10	0.556	0.564	0.552	0.564	0.564	11,455
2024-04-09	0.560	0.570	0.546	0.568	0.568	18,026
2024-04-08	0.560	0.562	0.548	0.562	0.562	32,030
2024-04-05	0.556	0.562	0.540	0.560	0.560	28,185
2024-04-04	0.586	0.596	0.562	0.576	0.576	6,621
2024-04-03	0.570	0.570	0.556	0.570	0.570	8,150
2024-04-02	0.576	0.588	0.568	0.568	0.568	3,965
2024-03-28	0.582	0.590	0.580	0.590	0.590	6,496
2024-03-27	0.598	0.600	0.578	0.596	0.596	26,395
2024-03-26	0.600	0.608	0.580	0.586	0.586	33,483
2024-03-22	0.582	0.612	0.582	0.596	0.596	61,557
2024-03-21	0.590	0.600	0.590	0.592	0.592	21,956
2024-03-20	0.572	0.600	0.568	0.590	0.590	11,026
2024-03-19	0.580	0.590	0.576	0.578	0.578	4,320
2024-03-15	0.590	0.590	0.584	0.590	0.590	2,930
2024-03-14	0.588	0.598	0.588	0.596	0.596	4,170
2024-03-13	0.586	0.594	0.580	0.594	0.594	8,650
2024-03-12	0.588	0.592	0.576	0.586	0.586	5,880
2024-03-11	0.586	0.598	0.578	0.588	0.588	24,280
2024-03-08	0.598	0.600	0.594	0.600	0.600	9,226
2024-03-07	0.602	0.612	0.586	0.600	0.600	73,393
2024-03-06	0.622	0.622	0.604	0.616	0.616	9,415
2024-03-05	0.610	0.622	0.604	0.610	0.610	19,840
2024-03-04	0.620	0.624	0.600	0.618	0.618	28,640
2024-03-01	0.612	0.636	0.606	0.620	0.620	19,723
2024-02-29	0.604	0.618	0.596	0.600	0.600	32,670
2024-02-28	0.606	0.610	0.590	0.610	0.610	19,800
2024-02-27	0.612	0.626	0.606	0.606	0.606	10,717
2024-02-26	0.634	0.636	0.614	0.634	0.634	23,990
2024-02-23	0.616	0.636	0.616	0.634	0.634	34,602
2024-02-22	0.646	0.648	0.628	0.630	0.630	13,216
2024-02-21	0.618	0.660	0.606	0.646	0.646	71,811
2024-02-20	0.610	0.624	0.610	0.624	0.624	1,137
2024-02-19	0.630	0.632	0.602	0.616	0.616	10,936
2024-02-16	0.612	0.628	0.612	0.616	0.616	9,910
2024-02-15	0.614	0.624	0.606	0.614	0.614	15,536

← NewerPage 11 of 21 · 1,241 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.