Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.570	0.576	0.558	0.576	0.551	16,601
2022-03-14	0.580	0.588	0.564	0.570	0.545	14,303
2022-03-11	0.570	0.572	0.560	0.570	0.545	28,010
2022-03-10	0.562	0.570	0.540	0.556	0.532	13,845
2022-03-09	0.536	0.570	0.536	0.562	0.538	33,283
2022-03-08	0.550	0.578	0.536	0.536	0.513	36,114
2022-03-04	0.592	0.592	0.556	0.568	0.543	29,043
2022-03-03	0.574	0.596	0.560	0.594	0.568	42,463
2022-03-02	0.550	0.568	0.530	0.568	0.543	73,180
2022-03-01	0.574	0.576	0.544	0.558	0.534	58,242
2022-02-28	0.572	0.586	0.560	0.574	0.549	52,126
2022-02-25	0.634	0.636	0.602	0.620	0.593	69,849
2022-02-24	0.580	0.612	0.570	0.582	0.557	221,672
2022-02-23	0.650	0.676	0.630	0.640	0.612	140,973
2022-02-22	0.590	0.650	0.590	0.640	0.612	113,991
2022-02-21	0.630	0.658	0.602	0.630	0.603	149,383
2022-02-18	0.582	0.636	0.580	0.634	0.606	396,910
2022-02-17	0.578	0.598	0.562	0.582	0.557	249,290
2022-02-16	0.556	0.578	0.546	0.572	0.547	315,296
2022-02-15	0.475	0.534	0.475	0.534	0.511	193,306
2022-02-14	0.471	0.494	0.468	0.494	0.473	16,786
2022-02-11	0.473	0.494	0.473	0.494	0.473	25,051
2022-02-10	0.486	0.486	0.484	0.486	0.465	7,350
2022-02-09	0.484	0.484	0.484	0.484	0.463	10,003
2022-02-08	0.484	0.484	0.484	0.484	0.463	20,700
2022-02-07	0.478	0.484	0.476	0.484	0.463	3,200
2022-02-04	0.470	0.484	0.470	0.484	0.463	1,708
2022-02-03	0.472	0.485	0.472	0.484	0.463	3,340
2022-02-02	0.494	0.495	0.480	0.489	0.468	12,766
2022-02-01	0.481	0.490	0.475	0.485	0.464	33,898
2022-01-31	0.490	0.495	0.473	0.485	0.464	15,721
2022-01-28	0.493	0.493	0.493	0.493	0.472	0
2022-01-27	0.482	0.494	0.482	0.493	0.472	4,450
2022-01-26	0.490	0.500	0.490	0.499	0.477	35,900
2022-01-25	0.487	0.487	0.479	0.482	0.461	26,523
2022-01-24	0.470	0.489	0.460	0.474	0.453	30,726
2022-01-21	0.482	0.493	0.470	0.479	0.458	24,298
2022-01-20	0.491	0.497	0.491	0.494	0.473	8,386
2022-01-19	0.490	0.497	0.480	0.491	0.470	7,829
2022-01-18	0.492	0.498	0.480	0.490	0.469	3,721
2022-01-17	0.496	0.498	0.484	0.492	0.471	16,378
2022-01-14	0.500	0.500	0.486	0.490	0.469	10,393
2022-01-13	0.495	0.508	0.486	0.504	0.482	54,419
2022-01-12	0.478	0.502	0.474	0.496	0.474	35,542
2022-01-11	0.474	0.489	0.473	0.487	0.466	25,830
2022-01-10	0.488	0.488	0.470	0.482	0.461	20,171
2022-01-07	0.463	0.485	0.463	0.484	0.463	28,943
2022-01-05	0.495	0.496	0.479	0.490	0.469	8,299
2022-01-04	0.490	0.490	0.479	0.488	0.467	4,365
2022-01-03	0.468	0.479	0.468	0.478	0.457	14,486
2021-12-31	0.469	0.469	0.456	0.468	0.448	5,118
2021-12-30	0.445	0.460	0.444	0.460	0.440	18,241
2021-12-29	0.440	0.457	0.440	0.450	0.430	17,851
2021-12-28	0.461	0.461	0.450	0.456	0.436	16,106
2021-12-27	0.460	0.474	0.451	0.451	0.431	29,413
2021-12-23	0.477	0.477	0.458	0.474	0.453	6,937
2021-12-22	0.460	0.489	0.460	0.467	0.447	11,229
2021-12-21	0.474	0.474	0.470	0.474	0.453	5,262
2021-12-20	0.455	0.478	0.455	0.478	0.457	21,396
2021-12-17	0.488	0.488	0.470	0.483	0.462	10,140

← NewerPage 20 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.