Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.602	0.630	0.602	0.612	0.612	4,656
2023-05-30	0.602	0.624	0.600	0.624	0.624	8,865
2023-05-29	0.590	0.614	0.590	0.612	0.612	10,730
2023-05-26	0.594	0.602	0.582	0.598	0.598	68,486
2023-05-25	0.584	0.586	0.572	0.586	0.586	3,605
2023-05-24	0.592	0.592	0.566	0.580	0.580	18,525
2023-05-23	0.556	0.606	0.556	0.582	0.582	46,121
2023-05-22	0.554	0.572	0.554	0.570	0.570	52,219
2023-05-19	0.528	0.556	0.528	0.542	0.542	6,530
2023-05-18	0.550	0.550	0.534	0.546	0.546	12,354
2023-05-17	0.560	0.566	0.544	0.544	0.544	13,102
2023-05-16	0.540	0.560	0.540	0.558	0.558	420
2023-05-15	0.556	0.556	0.556	0.556	0.556	100
2023-05-12	0.546	0.546	0.544	0.546	0.546	1,435
2023-05-11	0.544	0.560	0.544	0.548	0.548	8,231
2023-05-10	0.558	0.570	0.558	0.568	0.568	2,235
2023-05-09	0.564	0.566	0.556	0.562	0.562	2,000
2023-05-08	0.540	0.562	0.540	0.562	0.562	8,115
2023-05-05	0.530	0.534	0.522	0.522	0.522	9,862
2023-05-04	0.538	0.538	0.530	0.534	0.534	4,360
2023-05-03	0.536	0.540	0.526	0.536	0.536	14,567
2023-05-02	0.544	0.552	0.530	0.538	0.538	18,443
2023-04-28	0.580	0.580	0.550	0.576	0.576	41,550
2023-04-27	0.550	0.578	0.546	0.578	0.578	13,080
2023-04-26	0.566	0.568	0.560	0.568	0.568	8,470
2023-04-25	0.552	0.570	0.544	0.568	0.568	15,756
2023-04-24	0.566	0.582	0.562	0.568	0.568	8,580
2023-04-21	0.580	0.586	0.572	0.584	0.584	6,760
2023-04-20	0.582	0.590	0.572	0.586	0.586	8,856
2023-04-19	0.580	0.596	0.580	0.596	0.596	12,612
2023-04-18	0.570	0.588	0.570	0.588	0.588	14,994
2023-04-13	0.580	0.586	0.570	0.586	0.586	6,110
2023-04-12	0.574	0.588	0.574	0.588	0.588	1,750
2023-04-11	0.588	0.592	0.572	0.592	0.592	4,845
2023-04-06	0.588	0.588	0.588	0.588	0.588	26,164
2023-04-05	0.590	0.594	0.580	0.588	0.588	24,105
2023-04-04	0.620	0.620	0.576	0.592	0.592	28,650
2023-04-03	0.564	0.620	0.564	0.610	0.610	31,136
2023-03-31	0.580	0.586	0.572	0.586	0.586	13,682
2023-03-30	0.580	0.586	0.562	0.576	0.576	13,499
2023-03-29	0.564	0.580	0.560	0.578	0.578	14,175
2023-03-28	0.572	0.578	0.566	0.578	0.578	5,490
2023-03-27	0.576	0.588	0.574	0.588	0.588	12,465
2023-03-24	0.580	0.586	0.560	0.584	0.584	26,555
2023-03-23	0.544	0.592	0.538	0.574	0.574	40,750
2023-03-22	0.544	0.562	0.544	0.562	0.562	10,708
2023-03-21	0.546	0.560	0.544	0.554	0.554	5,156
2023-03-20	0.522	0.540	0.522	0.540	0.540	7,481
2023-03-17	0.528	0.538	0.524	0.524	0.524	28,670
2023-03-16	0.540	0.550	0.528	0.538	0.538	8,521
2023-03-15	0.578	0.578	0.538	0.538	0.538	12,660
2023-03-14	0.556	0.574	0.540	0.572	0.572	16,150
2023-03-13	0.532	0.556	0.516	0.556	0.556	38,174
2023-03-10	0.560	0.560	0.530	0.558	0.558	17,181
2023-03-09	0.568	0.570	0.556	0.562	0.562	5,380
2023-03-08	0.554	0.568	0.550	0.554	0.554	17,760
2023-03-07	0.570	0.570	0.550	0.568	0.568	26,960
2023-03-06	0.580	0.580	0.540	0.558	0.558	42,977
2023-03-03	0.580	0.590	0.580	0.586	0.586	5,850
2023-03-02	0.580	0.594	0.570	0.594	0.594	45,636

← NewerPage 15 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.