Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.580	0.594	0.570	0.594	0.594	45,636
2023-03-01	0.620	0.620	0.590	0.598	0.598	44,614
2023-02-28	0.620	0.640	0.592	0.620	0.620	32,621
2023-02-24	0.628	0.630	0.616	0.626	0.626	7,512
2023-02-23	0.630	0.638	0.614	0.630	0.630	33,852
2023-02-22	0.646	0.646	0.610	0.620	0.620	57,412
2023-02-21	0.652	0.652	0.630	0.646	0.646	29,053
2023-02-20	0.650	0.664	0.640	0.652	0.652	47,458
2023-02-17	0.676	0.676	0.640	0.660	0.660	83,774
2023-02-16	0.668	0.700	0.634	0.676	0.676	422,234
2023-02-15	0.600	0.652	0.598	0.652	0.652	436,812
2023-02-14	0.546	0.576	0.542	0.576	0.576	176,465
2023-02-13	0.538	0.546	0.526	0.540	0.540	60,936
2023-02-10	0.546	0.550	0.504	0.528	0.528	26,872
2023-02-09	0.526	0.550	0.526	0.540	0.540	22,962
2023-02-08	0.530	0.544	0.520	0.540	0.540	49,699
2023-02-07	0.522	0.530	0.518	0.526	0.526	17,373
2023-02-06	0.522	0.536	0.516	0.532	0.532	21,907
2023-02-03	0.564	0.564	0.520	0.536	0.536	42,592
2023-02-02	0.485	0.556	0.485	0.550	0.550	208,455
2023-02-01	0.492	0.499	0.478	0.499	0.499	21,900
2023-01-31	0.490	0.508	0.490	0.502	0.502	4,776
2023-01-30	0.498	0.499	0.498	0.499	0.499	1,200
2023-01-27	0.496	0.497	0.480	0.490	0.490	19,165
2023-01-26	0.500	0.500	0.484	0.485	0.485	43,710
2023-01-25	0.488	0.500	0.488	0.500	0.500	900
2023-01-24	0.499	0.508	0.482	0.502	0.502	37,285
2023-01-23	0.488	0.497	0.480	0.490	0.490	19,390
2023-01-20	0.487	0.487	0.483	0.483	0.483	1,900
2023-01-19	0.483	0.489	0.470	0.487	0.487	5,407
2023-01-18	0.472	0.492	0.472	0.476	0.476	8,986
2023-01-17	0.495	0.495	0.473	0.483	0.483	1,780
2023-01-16	0.488	0.490	0.474	0.484	0.484	10,251
2023-01-13	0.468	0.488	0.467	0.475	0.475	7,886
2023-01-12	0.470	0.480	0.462	0.480	0.480	2,320
2023-01-11	0.474	0.480	0.472	0.480	0.480	2,709
2023-01-10	0.480	0.488	0.470	0.480	0.480	30,380
2023-01-09	0.482	0.495	0.482	0.489	0.489	15,388
2023-01-05	0.499	0.499	0.491	0.495	0.495	201
2023-01-04	0.481	0.495	0.481	0.486	0.486	12,270
2023-01-03	0.496	0.496	0.480	0.492	0.492	6,730
2023-01-02	0.468	0.492	0.468	0.491	0.491	2,401
2022-12-30	0.489	0.490	0.482	0.490	0.490	5,206
2022-12-29	0.468	0.489	0.468	0.489	0.489	1,249
2022-12-28	0.464	0.490	0.464	0.490	0.490	1,550
2022-12-27	0.495	0.499	0.470	0.484	0.484	14,120
2022-12-23	0.470	0.498	0.462	0.495	0.495	25,001
2022-12-22	0.473	0.474	0.454	0.474	0.474	952
2022-12-21	0.457	0.460	0.450	0.450	0.450	12,718
2022-12-20	0.450	0.459	0.450	0.458	0.458	4,200
2022-12-19	0.454	0.462	0.450	0.460	0.460	1,086
2022-12-16	0.460	0.464	0.451	0.454	0.454	32,849
2022-12-15	0.440	0.494	0.440	0.475	0.475	6,653
2022-12-14	0.485	0.485	0.485	0.485	0.485	68
2022-12-13	0.470	0.486	0.470	0.486	0.486	8,957
2022-12-12	0.485	0.485	0.485	0.485	0.485	0
2022-12-09	0.465	0.485	0.465	0.485	0.485	894
2022-12-08	0.467	0.476	0.465	0.476	0.476	6,960
2022-12-07	0.472	0.478	0.465	0.478	0.478	13,324
2022-12-06	0.490	0.490	0.476	0.480	0.480	1,650

← NewerPage 16 of 21 · 1,245 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.