Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.614	0.624	0.606	0.614	0.614	15,536
2024-02-14	0.628	0.628	0.616	0.626	0.626	25,800
2024-02-13	0.622	0.628	0.610	0.626	0.626	19,682
2024-02-12	0.622	0.650	0.622	0.622	0.622	36,973
2024-02-09	0.640	0.646	0.620	0.636	0.636	23,076
2024-02-08	0.640	0.646	0.620	0.630	0.630	11,636
2024-02-07	0.624	0.640	0.622	0.632	0.632	5,900
2024-02-06	0.650	0.658	0.620	0.632	0.632	24,495
2024-02-05	0.642	0.650	0.636	0.636	0.636	30,920
2024-02-02	0.658	0.678	0.638	0.662	0.662	30,982
2024-02-01	0.632	0.652	0.632	0.650	0.650	4,663
2024-01-31	0.678	0.680	0.640	0.642	0.642	46,135
2024-01-30	0.632	0.670	0.630	0.670	0.670	107,294
2024-01-29	0.622	0.638	0.610	0.632	0.632	30,143
2024-01-26	0.606	0.624	0.604	0.618	0.618	31,074
2024-01-25	0.622	0.628	0.610	0.610	0.610	34,913
2024-01-24	0.636	0.644	0.626	0.636	0.636	3,000
2024-01-23	0.610	0.640	0.610	0.636	0.636	20,202
2024-01-22	0.626	0.626	0.602	0.624	0.624	21,280
2024-01-19	0.620	0.630	0.620	0.626	0.626	6,670
2024-01-18	0.610	0.618	0.602	0.614	0.614	19,260
2024-01-17	0.610	0.618	0.610	0.618	0.618	3,375
2024-01-16	0.618	0.624	0.610	0.620	0.620	14,030
2024-01-15	0.622	0.624	0.610	0.624	0.624	17,542
2024-01-12	0.624	0.634	0.620	0.634	0.634	20,155
2024-01-11	0.638	0.648	0.624	0.640	0.640	17,096
2024-01-10	0.656	0.656	0.640	0.648	0.648	10,915
2024-01-09	0.664	0.664	0.634	0.638	0.638	27,917
2024-01-08	0.660	0.680	0.650	0.654	0.654	25,898
2024-01-05	0.664	0.684	0.660	0.660	0.660	100,251
2024-01-04	0.614	0.660	0.612	0.660	0.660	79,466
2024-01-03	0.604	0.630	0.586	0.630	0.630	29,814
2024-01-02	0.600	0.616	0.580	0.602	0.602	34,536
2023-12-29	0.590	0.600	0.574	0.586	0.586	26,724
2023-12-28	0.602	0.608	0.598	0.608	0.608	4,843
2023-12-27	0.604	0.620	0.590	0.614	0.614	9,560
2023-12-22	0.590	0.608	0.584	0.608	0.608	2,202
2023-12-21	0.612	0.616	0.590	0.608	0.608	8,449
2023-12-20	0.600	0.622	0.600	0.612	0.612	30,045
2023-12-19	0.580	0.608	0.580	0.602	0.602	12,671
2023-12-18	0.600	0.602	0.580	0.580	0.580	10,600
2023-12-15	0.606	0.608	0.594	0.594	0.594	8,150
2023-12-14	0.618	0.634	0.600	0.618	0.618	9,752
2023-12-13	0.626	0.628	0.608	0.620	0.620	2,366
2023-12-12	0.614	0.620	0.592	0.616	0.616	19,236
2023-12-11	0.612	0.636	0.600	0.612	0.612	36,460
2023-12-08	0.670	0.688	0.620	0.620	0.620	82,934
2023-12-07	0.580	0.682	0.580	0.670	0.670	307,704
2023-12-06	0.550	0.578	0.550	0.578	0.578	58,555
2023-12-05	0.574	0.574	0.544	0.558	0.558	12,525
2023-12-04	0.544	0.566	0.544	0.560	0.560	8,800
2023-12-01	0.530	0.544	0.530	0.544	0.544	4,000
2023-11-30	0.540	0.542	0.532	0.542	0.542	1,222
2023-11-29	0.540	0.544	0.540	0.544	0.544	330
2023-11-28	0.528	0.540	0.528	0.540	0.540	10,150
2023-11-27	0.524	0.546	0.524	0.546	0.546	3,402
2023-11-24	0.528	0.542	0.528	0.542	0.542	2,660
2023-11-23	0.532	0.548	0.530	0.546	0.546	8,851
2023-11-22	0.548	0.548	0.534	0.548	0.548	6,550
2023-11-21	0.544	0.544	0.544	0.544	0.544	4,120

← NewerPage 12 of 21 · 1,242 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.