Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	0.650	0.670	0.650	0.664	0.664	8,877
2023-08-24	0.644	0.664	0.640	0.662	0.662	5,400
2023-08-23	0.642	0.668	0.636	0.656	0.656	5,505
2023-08-22	0.650	0.668	0.634	0.660	0.660	12,590
2023-08-21	0.660	0.662	0.634	0.650	0.650	22,516
2023-08-18	0.646	0.648	0.628	0.646	0.646	14,580
2023-08-17	0.640	0.654	0.634	0.654	0.654	15,521
2023-08-16	0.650	0.658	0.640	0.650	0.650	7,416
2023-08-14	0.662	0.678	0.640	0.640	0.640	23,516
2023-08-11	0.678	0.686	0.658	0.676	0.676	32,740
2023-08-10	0.670	0.688	0.664	0.682	0.682	18,580
2023-08-09	0.700	0.700	0.674	0.674	0.674	14,136
2023-08-08	0.684	0.702	0.680	0.696	0.696	20,628
2023-08-07	0.728	0.732	0.694	0.702	0.702	60,962
2023-08-04	0.688	0.728	0.688	0.716	0.716	90,612
2023-08-03	0.650	0.684	0.650	0.672	0.672	24,834
2023-08-02	0.668	0.668	0.630	0.658	0.658	37,942
2023-08-01	0.680	0.704	0.664	0.668	0.668	58,937
2023-07-31	0.680	0.704	0.680	0.690	0.690	25,273
2023-07-28	0.710	0.718	0.678	0.690	0.690	33,460
2023-07-27	0.710	0.720	0.698	0.710	0.710	16,715
2023-07-26	0.708	0.728	0.700	0.710	0.710	79,575
2023-07-25	0.740	0.740	0.706	0.718	0.718	65,904
2023-07-24	0.690	0.730	0.690	0.726	0.726	121,384
2023-07-21	0.710	0.716	0.686	0.692	0.692	92,967
2023-07-20	0.650	0.700	0.650	0.700	0.700	276,384
2023-07-19	0.630	0.650	0.628	0.650	0.650	57,880
2023-07-18	0.616	0.634	0.616	0.628	0.628	14,647
2023-07-17	0.640	0.642	0.624	0.626	0.626	46,622
2023-07-14	0.640	0.650	0.630	0.640	0.640	41,664
2023-07-13	0.624	0.640	0.624	0.640	0.640	25,767
2023-07-12	0.642	0.650	0.632	0.632	0.632	57,607
2023-07-11	0.638	0.650	0.634	0.640	0.640	39,390
2023-07-10	0.638	0.638	0.620	0.636	0.636	41,294
2023-07-07	0.640	0.650	0.638	0.638	0.638	14,089
2023-07-06	0.662	0.664	0.646	0.648	0.648	39,036
2023-07-05	0.630	0.670	0.630	0.660	0.660	179,997
2023-07-04	0.640	0.640	0.630	0.630	0.630	60,200
2023-07-03	0.660	0.662	0.630	0.632	0.632	55,653
2023-06-30	0.658	0.660	0.642	0.656	0.656	12,530
2023-06-29	0.656	0.660	0.646	0.658	0.658	18,910
2023-06-28	0.650	0.664	0.634	0.646	0.646	49,602
2023-06-27	0.638	0.646	0.628	0.646	0.646	15,672
2023-06-26	0.638	0.640	0.628	0.628	0.628	24,938
2023-06-23	0.646	0.648	0.616	0.638	0.638	14,235
2023-06-22	0.650	0.650	0.626	0.646	0.646	16,058
2023-06-21	0.618	0.664	0.618	0.644	0.644	65,300
2023-06-20	0.616	0.628	0.606	0.628	0.628	38,350
2023-06-19	0.658	0.658	0.622	0.628	0.628	39,370
2023-06-16	0.668	0.690	0.640	0.656	0.656	41,367
2023-06-15	0.670	0.684	0.652	0.668	0.668	18,039
2023-06-14	0.680	0.680	0.670	0.672	0.672	15,609
2023-06-13	0.698	0.698	0.672	0.680	0.680	17,575
2023-06-12	0.664	0.694	0.664	0.680	0.680	60,386
2023-06-09	0.644	0.670	0.634	0.664	0.664	79,466
2023-06-08	0.622	0.658	0.622	0.632	0.632	73,486
2023-06-07	0.620	0.628	0.612	0.618	0.618	34,360
2023-06-06	0.588	0.610	0.586	0.608	0.608	22,625
2023-06-02	0.600	0.600	0.586	0.600	0.600	6,453
2023-06-01	0.602	0.612	0.596	0.600	0.600	9,700

← NewerPage 14 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.