Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.490	0.490	0.490	0.490	0.490	550
2022-12-02	0.480	0.480	0.480	0.480	0.480	650
2022-12-01	0.497	0.497	0.488	0.488	0.488	700
2022-11-30	0.481	0.495	0.481	0.481	0.481	5,846
2022-11-29	0.490	0.495	0.480	0.495	0.495	6,050
2022-11-28	0.477	0.500	0.477	0.495	0.495	166
2022-11-25	0.486	0.500	0.486	0.499	0.499	130
2022-11-24	0.499	0.499	0.490	0.499	0.499	5,616
2022-11-23	0.482	0.499	0.482	0.499	0.499	1,970
2022-11-22	0.490	0.498	0.484	0.498	0.498	8,273
2022-11-21	0.500	0.500	0.500	0.500	0.500	0
2022-11-18	0.510	0.510	0.500	0.500	0.500	5,040
2022-11-17	0.497	0.506	0.491	0.500	0.500	25,300
2022-11-16	0.508	0.510	0.485	0.490	0.490	23,542
2022-11-15	0.488	0.520	0.488	0.502	0.502	20,178
2022-11-14	0.475	0.475	0.475	0.475	0.475	1,130
2022-11-11	0.480	0.491	0.471	0.491	0.491	7,395
2022-11-10	0.486	0.500	0.480	0.480	0.480	8,786
2022-11-09	0.504	0.504	0.477	0.477	0.477	5,719
2022-11-08	0.508	0.510	0.500	0.500	0.500	16,440
2022-11-07	0.498	0.506	0.478	0.502	0.502	64,150
2022-11-04	0.460	0.497	0.452	0.497	0.497	31,080
2022-11-03	0.458	0.469	0.451	0.457	0.457	6,631
2022-11-02	0.480	0.480	0.466	0.470	0.470	2,345
2022-11-01	0.480	0.480	0.480	0.480	0.480	0
2022-10-31	0.474	0.487	0.474	0.480	0.480	3,801
2022-10-27	0.471	0.490	0.471	0.490	0.490	110
2022-10-26	0.482	0.490	0.470	0.490	0.490	16,376
2022-10-25	0.498	0.498	0.470	0.482	0.482	2,120
2022-10-24	0.487	0.490	0.480	0.490	0.490	5,068
2022-10-21	0.485	0.487	0.474	0.487	0.487	1,316
2022-10-20	0.480	0.490	0.469	0.485	0.485	2,490
2022-10-19	0.478	0.494	0.478	0.490	0.490	3,182
2022-10-18	0.488	0.488	0.488	0.488	0.488	100
2022-10-17	0.470	0.479	0.459	0.479	0.479	9,412
2022-10-14	0.480	0.490	0.470	0.470	0.470	14,400
2022-10-13	0.468	0.486	0.464	0.486	0.486	1,620
2022-10-12	0.490	0.490	0.488	0.488	0.488	170
2022-10-11	0.497	0.508	0.497	0.498	0.498	4,857
2022-10-10	0.488	0.498	0.488	0.491	0.491	15,780
2022-10-07	0.454	0.486	0.452	0.486	0.486	56,679
2022-10-06	0.469	0.469	0.469	0.469	0.469	60
2022-10-05	0.460	0.475	0.460	0.464	0.464	3,258
2022-10-04	0.453	0.475	0.450	0.460	0.460	9,037
2022-10-03	0.468	0.488	0.446	0.446	0.446	50,481
2022-09-30	0.434	0.468	0.434	0.465	0.465	76,119
2022-09-29	0.430	0.430	0.430	0.430	0.430	5,100
2022-09-28	0.444	0.444	0.408	0.439	0.439	3,941
2022-09-27	0.422	0.447	0.422	0.447	0.447	3,700
2022-09-26	0.449	0.449	0.449	0.449	0.449	2
2022-09-23	0.453	0.453	0.410	0.432	0.432	2,220
2022-09-22	0.445	0.452	0.431	0.447	0.447	23,088
2022-09-21	0.428	0.447	0.428	0.447	0.447	14,612
2022-09-20	0.448	0.448	0.448	0.448	0.448	4
2022-09-19	0.440	0.456	0.430	0.445	0.445	1,067
2022-09-16	0.441	0.453	0.440	0.440	0.440	2,173
2022-09-15	0.458	0.458	0.458	0.458	0.458	369
2022-09-14	0.455	0.455	0.440	0.452	0.452	10,172
2022-09-13	0.460	0.460	0.442	0.455	0.455	3,902
2022-09-12	0.458	0.459	0.458	0.459	0.459	515

← NewerPage 17 of 21 · 1,241 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.