Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.429	0.449	0.422	0.438	0.438	8,407
2026-07-23	0.439	0.444	0.439	0.444	0.444	440
2026-07-22	0.436	0.446	0.420	0.445	0.445	7,580
2026-07-21	0.424	0.428	0.424	0.428	0.428	705
2026-07-20	0.410	0.425	0.410	0.421	0.421	2,964
2026-07-17	0.416	0.428	0.415	0.420	0.420	4,783
2026-07-16	0.439	0.439	0.439	0.439	0.439	0
2026-07-15	0.417	0.439	0.410	0.439	0.439	11,411
2026-07-14	0.420	0.439	0.419	0.430	0.430	3,603
2026-07-13	0.430	0.442	0.430	0.442	0.442	2,500
2026-07-10	0.439	0.439	0.420	0.430	0.430	3,351
2026-07-09	0.437	0.437	0.421	0.437	0.437	1,205
2026-07-08	0.429	0.439	0.405	0.431	0.431	20,987
2026-07-07	0.414	0.430	0.414	0.429	0.429	4,473
2026-07-06	0.423	0.423	0.414	0.421	0.421	1,997
2026-07-03	0.420	0.422	0.415	0.422	0.422	2,204
2026-07-02	0.420	0.423	0.417	0.421	0.421	2,086
2026-07-01	0.414	0.422	0.413	0.420	0.420	9,578
2026-06-30	0.422	0.430	0.410	0.418	0.418	24,348
2026-06-29	0.430	0.435	0.423	0.431	0.431	1,541
2026-06-26	0.440	0.440	0.422	0.435	0.435	7,254
2026-06-25	0.448	0.454	0.437	0.450	0.450	574
2026-06-24	0.435	0.449	0.434	0.448	0.448	752
2026-06-23	0.440	0.450	0.435	0.450	0.450	1,420
2026-06-22	0.437	0.455	0.437	0.455	0.455	2,551
2026-06-19	0.436	0.460	0.436	0.458	0.458	437
2026-06-18	0.445	0.462	0.440	0.455	0.455	1,604
2026-06-17	0.455	0.466	0.450	0.460	0.460	4,559
2026-06-16	0.460	0.460	0.460	0.460	0.460	100
2026-06-15	0.449	0.468	0.449	0.464	0.464	1,600
2026-06-12	0.430	0.460	0.430	0.449	0.449	1,852
2026-06-11	0.446	0.448	0.438	0.443	0.443	1,100
2026-06-10	0.438	0.441	0.430	0.439	0.439	1,051
2026-06-09	0.449	0.449	0.432	0.438	0.438	5,194
2026-06-08	0.410	0.447	0.410	0.438	0.438	1,309
2026-06-05	0.449	0.452	0.447	0.449	0.449	2,506
2026-06-04	0.448	0.452	0.448	0.449	0.449	1,948
2026-06-03	0.448	0.450	0.448	0.450	0.450	961
2026-06-02	0.455	0.455	0.452	0.452	0.452	232
2026-05-29	0.455	0.466	0.431	0.454	0.454	6,399
2026-05-28	0.440	0.453	0.440	0.450	0.450	805
2026-05-27	0.420	0.450	0.420	0.447	0.447	17,626
2026-05-26	0.424	0.450	0.423	0.442	0.442	5,129
2026-05-25	0.418	0.447	0.418	0.446	0.446	402
2026-05-22	0.410	0.448	0.410	0.430	0.430	2,300
2026-05-21	0.439	0.450	0.439	0.439	0.439	4,506
2026-05-20	0.409	0.439	0.409	0.439	0.439	3,903
2026-05-19	0.407	0.434	0.407	0.432	0.432	2,922
2026-05-18	0.412	0.434	0.412	0.433	0.433	992
2026-05-15	0.438	0.438	0.418	0.437	0.437	529
2026-05-14	0.437	0.437	0.437	0.437	0.437	66
2026-05-13	0.429	0.429	0.416	0.425	0.425	2,779
2026-05-12	0.420	0.430	0.416	0.422	0.422	5,495
2026-05-11	0.439	0.439	0.411	0.432	0.432	500
2026-05-08	0.440	0.440	0.422	0.439	0.439	8,009
2026-05-07	0.449	0.449	0.401	0.440	0.440	5,482
2026-05-06	0.442	0.450	0.430	0.445	0.445	17,989
2026-05-05	0.418	0.446	0.418	0.434	0.434	2,627
2026-05-04	0.416	0.416	0.402	0.412	0.412	8,560
2026-04-30	0.426	0.435	0.414	0.414	0.414	11,992

← NewerPage 2 of 3 · 128 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.