Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.446	0.457	0.446	0.457	0.457	3,785
2022-09-08	0.468	0.468	0.452	0.464	0.464	707
2022-09-07	0.442	0.462	0.440	0.462	0.462	3,468
2022-09-06	0.465	0.465	0.459	0.459	0.459	202
2022-09-05	0.450	0.459	0.450	0.459	0.439	5,655
2022-09-02	0.470	0.470	0.453	0.454	0.434	14,650
2022-09-01	0.470	0.470	0.451	0.469	0.449	2,456
2022-08-31	0.484	0.484	0.454	0.471	0.451	2,667
2022-08-30	0.477	0.477	0.477	0.477	0.456	100
2022-08-29	0.456	0.484	0.456	0.470	0.450	7,750
2022-08-26	0.485	0.488	0.474	0.488	0.467	5,260
2022-08-25	0.495	0.496	0.475	0.486	0.465	1,880
2022-08-24	0.470	0.486	0.470	0.480	0.459	10,023
2022-08-23	0.502	0.504	0.481	0.481	0.460	3,457
2022-08-22	0.504	0.504	0.502	0.504	0.482	1,750
2022-08-19	0.514	0.514	0.485	0.506	0.484	14,551
2022-08-18	0.518	0.520	0.496	0.506	0.484	5,780
2022-08-17	0.500	0.524	0.500	0.524	0.501	930
2022-08-16	0.510	0.520	0.510	0.520	0.497	1,080
2022-08-12	0.520	0.520	0.488	0.510	0.488	6,456
2022-08-11	0.512	0.512	0.482	0.504	0.482	3,793
2022-08-10	0.480	0.506	0.480	0.502	0.480	5,292
2022-08-09	0.480	0.480	0.465	0.480	0.459	2,486
2022-08-08	0.457	0.478	0.457	0.478	0.457	2,028
2022-08-05	0.466	0.466	0.465	0.465	0.445	1,100
2022-08-04	0.480	0.482	0.464	0.479	0.458	9,057
2022-08-03	0.467	0.484	0.467	0.478	0.457	861
2022-08-02	0.451	0.480	0.451	0.478	0.457	3,461
2022-08-01	0.451	0.491	0.451	0.483	0.462	6,521
2022-07-29	0.470	0.484	0.470	0.476	0.455	2,963
2022-07-28	0.470	0.487	0.467	0.483	0.462	9,811
2022-07-27	0.456	0.494	0.456	0.493	0.472	891
2022-07-26	0.480	0.480	0.468	0.480	0.459	1,022
2022-07-25	0.472	0.485	0.468	0.480	0.459	1,310
2022-07-22	0.461	0.478	0.460	0.478	0.457	10,477
2022-07-21	0.462	0.468	0.454	0.467	0.447	15,152
2022-07-20	0.473	0.476	0.456	0.470	0.450	15,400
2022-07-19	0.466	0.470	0.451	0.467	0.447	40,819
2022-07-18	0.445	0.474	0.440	0.474	0.453	48,810
2022-07-15	0.464	0.464	0.430	0.446	0.427	11,244
2022-07-14	0.460	0.460	0.440	0.449	0.429	1,824
2022-07-13	0.465	0.465	0.438	0.453	0.433	5,814
2022-07-12	0.470	0.470	0.429	0.459	0.439	6,300
2022-07-11	0.449	0.449	0.430	0.430	0.411	3,583
2022-07-08	0.449	0.449	0.444	0.448	0.429	1,672
2022-07-07	0.446	0.449	0.420	0.439	0.420	9,449
2022-07-06	0.457	0.457	0.422	0.430	0.411	12,462
2022-07-05	0.425	0.448	0.425	0.445	0.426	9,297
2022-07-04	0.486	0.486	0.486	0.486	0.465	3
2022-07-01	0.480	0.480	0.454	0.454	0.434	805
2022-06-30	0.480	0.480	0.436	0.480	0.459	10
2022-06-29	0.424	0.478	0.424	0.432	0.413	984
2022-06-28	0.476	0.476	0.431	0.459	0.439	326
2022-06-27	0.475	0.476	0.440	0.470	0.450	3,780
2022-06-24	0.470	0.470	0.470	0.470	0.450	0
2022-06-23	0.440	0.470	0.440	0.470	0.450	6,998
2022-06-22	0.462	0.462	0.462	0.462	0.442	0
2022-06-21	0.432	0.472	0.432	0.462	0.442	12,281
2022-06-20	0.460	0.462	0.422	0.460	0.440	4,189
2022-06-17	0.450	0.450	0.426	0.442	0.423	4,771

← NewerPage 18 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.