Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.530	0.544	0.530	0.534	0.534	8,324
2023-11-16	0.532	0.544	0.530	0.544	0.544	9,786
2023-11-15	0.522	0.542	0.522	0.542	0.542	15,086
2023-11-14	0.530	0.530	0.530	0.530	0.530	4,245
2023-11-13	0.520	0.528	0.520	0.528	0.528	6,050
2023-11-10	0.520	0.530	0.500	0.528	0.528	12,981
2023-11-09	0.524	0.538	0.524	0.538	0.538	700
2023-11-08	0.542	0.542	0.542	0.542	0.542	3,620
2023-11-07	0.534	0.534	0.534	0.534	0.534	1,843
2023-11-06	0.520	0.542	0.520	0.530	0.530	10,300
2023-11-03	0.512	0.516	0.512	0.514	0.514	7,201
2023-11-02	0.508	0.508	0.508	0.508	0.508	750
2023-11-01	0.490	0.508	0.490	0.500	0.500	3,620
2023-10-31	0.495	0.504	0.487	0.500	0.500	7,011
2023-10-30	0.484	0.497	0.480	0.497	0.497	1,840
2023-10-27	0.500	0.500	0.485	0.492	0.492	4,070
2023-10-26	0.489	0.499	0.489	0.499	0.499	5,050
2023-10-25	0.494	0.500	0.477	0.489	0.489	16,500
2023-10-24	0.494	0.494	0.478	0.490	0.490	17,394
2023-10-23	0.471	0.487	0.471	0.487	0.487	810
2023-10-20	0.480	0.482	0.470	0.480	0.480	9,208
2023-10-19	0.493	0.493	0.484	0.484	0.484	5,863
2023-10-18	0.468	0.492	0.468	0.490	0.490	5,587
2023-10-17	0.471	0.492	0.470	0.490	0.490	1,800
2023-10-16	0.451	0.493	0.451	0.480	0.480	5,986
2023-10-13	0.494	0.494	0.458	0.477	0.477	11,102
2023-10-12	0.496	0.510	0.472	0.472	0.472	31,306
2023-10-11	0.470	0.502	0.470	0.498	0.498	9,170
2023-10-10	0.463	0.498	0.463	0.498	0.498	9,506
2023-10-09	0.475	0.490	0.461	0.479	0.479	15,180
2023-10-06	0.500	0.504	0.490	0.490	0.490	8,991
2023-10-05	0.528	0.528	0.495	0.508	0.508	3,210
2023-10-04	0.512	0.512	0.490	0.508	0.508	12,213
2023-10-03	0.530	0.530	0.512	0.512	0.512	1,000
2023-10-02	0.534	0.534	0.534	0.534	0.534	0
2023-09-29	0.534	0.538	0.520	0.534	0.534	5,900
2023-09-28	0.520	0.534	0.506	0.534	0.534	14,300
2023-09-27	0.512	0.540	0.510	0.540	0.540	10,171
2023-09-26	0.524	0.526	0.512	0.524	0.524	9,426
2023-09-25	0.520	0.540	0.520	0.540	0.540	1,010
2023-09-22	0.536	0.548	0.530	0.542	0.542	15,971
2023-09-21	0.524	0.540	0.518	0.536	0.536	1,600
2023-09-20	0.538	0.546	0.520	0.532	0.532	17,384
2023-09-19	0.556	0.558	0.532	0.538	0.538	59,283
2023-09-18	0.580	0.582	0.558	0.570	0.570	11,950
2023-09-15	0.576	0.584	0.570	0.578	0.578	9,040
2023-09-14	0.558	0.574	0.558	0.560	0.560	29,960
2023-09-13	0.576	0.576	0.560	0.576	0.576	5,190
2023-09-12	0.582	0.594	0.574	0.576	0.576	15,120
2023-09-11	0.588	0.604	0.588	0.590	0.590	18,610
2023-09-08	0.604	0.616	0.574	0.600	0.600	16,480
2023-09-07	0.588	0.620	0.586	0.600	0.600	20,774
2023-09-06	0.626	0.638	0.604	0.616	0.616	8,520
2023-09-05	0.626	0.628	0.592	0.626	0.626	16,048
2023-09-04	0.646	0.646	0.618	0.626	0.626	28,989
2023-09-01	0.652	0.670	0.642	0.654	0.654	9,835
2023-08-31	0.664	0.672	0.652	0.668	0.668	12,601
2023-08-30	0.678	0.682	0.668	0.678	0.678	17,121
2023-08-29	0.670	0.680	0.664	0.676	0.676	29,280
2023-08-28	0.660	0.676	0.642	0.670	0.670	28,100

← NewerPage 13 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.