Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.485	0.490	0.472	0.484	0.463	32,900
2021-12-15	0.490	0.490	0.485	0.485	0.464	3,550
2021-12-14	0.500	0.500	0.484	0.494	0.473	5,529
2021-12-13	0.500	0.506	0.488	0.493	0.472	26,873
2021-12-10	0.502	0.506	0.497	0.506	0.484	6,865
2021-12-09	0.514	0.514	0.500	0.502	0.480	30,778
2021-12-08	0.504	0.510	0.504	0.510	0.488	10,016
2021-12-07	0.520	0.526	0.504	0.508	0.486	44,063
2021-12-06	0.520	0.534	0.504	0.514	0.492	42,758
2021-12-03	0.500	0.520	0.490	0.514	0.492	61,989
2021-12-02	0.492	0.508	0.490	0.500	0.478	45,193
2021-12-01	0.510	0.514	0.490	0.498	0.476	124,806
2021-11-30	0.490	0.510	0.484	0.510	0.488	22,300
2021-11-29	0.472	0.506	0.472	0.506	0.484	36,449
2021-11-26	0.506	0.520	0.490	0.495	0.473	102,111
2021-11-25	0.540	0.540	0.526	0.540	0.517	13,130
2021-11-24	0.540	0.540	0.518	0.532	0.509	6,863
2021-11-23	0.520	0.540	0.520	0.530	0.507	12,387
2021-11-22	0.510	0.550	0.510	0.546	0.522	31,432
2021-11-19	0.550	0.564	0.538	0.542	0.518	22,160
2021-11-18	0.560	0.562	0.548	0.556	0.532	50,371
2021-11-17	0.550	0.564	0.550	0.564	0.539	42,215
2021-11-16	0.544	0.560	0.542	0.548	0.524	42,561
2021-11-15	0.546	0.558	0.540	0.552	0.528	87,835
2021-11-12	0.520	0.532	0.516	0.530	0.507	38,417
2021-11-11	0.524	0.536	0.512	0.520	0.497	24,700
2021-11-10	0.520	0.528	0.508	0.524	0.501	10,364
2021-11-09	0.520	0.528	0.510	0.526	0.503	6,100
2021-11-08	0.504	0.518	0.504	0.518	0.495	15,458
2021-11-05	0.508	0.524	0.504	0.518	0.495	11,620
2021-11-04	0.520	0.520	0.510	0.514	0.492	49,582
2021-11-03	0.532	0.532	0.518	0.526	0.503	9,657
2021-11-02	0.532	0.532	0.518	0.530	0.507	9,551
2021-11-01	0.534	0.534	0.524	0.532	0.509	13,080
2021-10-29	0.520	0.534	0.518	0.528	0.505	36,073
2021-10-27	0.528	0.534	0.520	0.528	0.505	22,269
2021-10-26	0.530	0.530	0.520	0.528	0.505	5,615
2021-10-25	0.522	0.532	0.522	0.532	0.509	236
2021-10-22	0.522	0.538	0.518	0.534	0.511	17,780
2021-10-21	0.534	0.534	0.522	0.530	0.507	14,050
2021-10-20	0.528	0.540	0.520	0.534	0.511	52,939
2021-10-19	0.522	0.538	0.520	0.530	0.507	15,986
2021-10-18	0.526	0.538	0.518	0.536	0.513	20,300
2021-10-15	0.530	0.540	0.522	0.536	0.513	15,727
2021-10-14	0.536	0.552	0.528	0.540	0.517	26,149

← NewerPage 21 of 21 · 1,245 trading days

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.