Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.440	0.453	0.430	0.430	0.411	6,165
2022-06-15	0.439	0.458	0.439	0.457	0.437	3,762
2022-06-14	0.436	0.450	0.420	0.440	0.421	24,229
2022-06-10	0.451	0.479	0.451	0.460	0.440	5,336
2022-06-09	0.490	0.490	0.466	0.480	0.459	13,188
2022-06-08	0.480	0.493	0.475	0.475	0.454	4,207
2022-06-07	0.506	0.506	0.475	0.475	0.454	4,200
2022-06-06	0.514	0.514	0.496	0.496	0.474	2,280
2022-06-03	0.510	0.510	0.510	0.510	0.488	100
2022-06-02	0.510	0.510	0.510	0.510	0.488	4
2022-06-01	0.512	0.520	0.482	0.504	0.482	11,250
2022-05-31	0.512	0.512	0.492	0.500	0.478	8,247
2022-05-30	0.524	0.534	0.502	0.506	0.484	11,902
2022-05-27	0.512	0.522	0.502	0.512	0.490	27,958
2022-05-26	0.488	0.508	0.475	0.504	0.482	39,275
2022-05-25	0.487	0.487	0.453	0.477	0.456	2,636
2022-05-24	0.467	0.467	0.458	0.458	0.438	1,070
2022-05-23	0.480	0.480	0.480	0.480	0.459	216
2022-05-20	0.486	0.486	0.460	0.475	0.454	3,586
2022-05-19	0.450	0.460	0.450	0.460	0.440	5,021
2022-05-18	0.469	0.469	0.454	0.467	0.447	4,557
2022-05-17	0.497	0.497	0.456	0.460	0.440	17,659
2022-05-16	0.460	0.475	0.457	0.468	0.448	21,608
2022-05-13	0.480	0.480	0.454	0.461	0.441	66,376
2022-05-12	0.477	0.499	0.453	0.468	0.448	31,455
2022-05-11	0.500	0.506	0.491	0.494	0.473	28,871
2022-05-10	0.530	0.530	0.500	0.512	0.490	6,403
2022-05-09	0.518	0.520	0.486	0.516	0.494	45,193
2022-05-06	0.530	0.540	0.502	0.516	0.494	24,994
2022-05-05	0.570	0.574	0.530	0.534	0.511	26,920
2022-05-04	0.570	0.570	0.540	0.564	0.539	20,540
2022-05-03	0.582	0.582	0.550	0.560	0.536	24,505
2022-04-29	0.616	0.616	0.586	0.588	0.562	25,950
2022-04-28	0.598	0.608	0.584	0.600	0.574	13,480
2022-04-27	0.584	0.596	0.570	0.580	0.555	29,910
2022-04-26	0.626	0.626	0.590	0.604	0.578	14,020
2022-04-21	0.618	0.620	0.600	0.608	0.582	16,800
2022-04-20	0.600	0.620	0.596	0.604	0.578	42,184
2022-04-19	0.608	0.622	0.594	0.604	0.578	11,270
2022-04-14	0.636	0.636	0.612	0.626	0.599	11,135
2022-04-13	0.618	0.634	0.618	0.626	0.599	9,759
2022-04-12	0.620	0.636	0.620	0.632	0.605	29,621
2022-04-11	0.646	0.646	0.638	0.646	0.618	5,101
2022-04-08	0.632	0.640	0.624	0.632	0.605	24,820
2022-04-07	0.630	0.638	0.610	0.620	0.593	14,269
2022-04-06	0.610	0.626	0.610	0.626	0.599	8,500
2022-04-05	0.624	0.646	0.624	0.624	0.597	16,986
2022-04-04	0.640	0.650	0.632	0.646	0.618	3,350
2022-04-01	0.640	0.648	0.626	0.648	0.620	10,531
2022-03-31	0.672	0.672	0.626	0.640	0.612	13,968
2022-03-30	0.658	0.658	0.630	0.652	0.624	29,359
2022-03-29	0.672	0.686	0.632	0.662	0.633	62,396
2022-03-28	0.612	0.696	0.612	0.670	0.641	151,085
2022-03-24	0.574	0.610	0.570	0.606	0.580	102,097
2022-03-23	0.600	0.600	0.570	0.580	0.555	37,031
2022-03-22	0.600	0.600	0.584	0.590	0.564	5,860
2022-03-21	0.592	0.592	0.588	0.590	0.564	2,200
2022-03-18	0.598	0.598	0.570	0.584	0.559	8,550
2022-03-17	0.588	0.590	0.574	0.580	0.555	16,248
2022-03-16	0.602	0.602	0.580	0.590	0.564	20,239

← NewerPage 19 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.