Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.442	0.445	0.428	0.428	0.428	3,253
2026-04-28	0.435	0.463	0.435	0.440	0.440	2,740
2026-04-27	0.450	0.461	0.441	0.455	0.455	3,206
2026-04-24	0.450	0.450	0.428	0.446	0.446	19,579
2026-04-23	0.450	0.450	0.437	0.450	0.450	2,003
2026-04-22	0.454	0.460	0.439	0.457	0.457	10,134
2026-04-21	0.450	0.451	0.440	0.448	0.448	2,150
2026-04-20	0.446	0.450	0.435	0.448	0.448	3,681
2026-04-17	0.447	0.454	0.440	0.453	0.453	4,802
2026-04-16	0.434	0.454	0.434	0.447	0.447	7,951
2026-04-15	0.432	0.434	0.414	0.433	0.433	4,597
2026-04-14	0.405	0.430	0.405	0.425	0.425	1,009
2026-04-09	0.426	0.426	0.405	0.418	0.418	1,166
2026-04-08	0.420	0.426	0.406	0.423	0.423	22,690
2026-04-07	0.416	0.418	0.410	0.410	0.410	7,501
2026-04-02	0.413	0.418	0.402	0.418	0.418	5,228
2026-04-01	0.423	0.429	0.410	0.413	0.413	24,037
2026-03-31	0.405	0.418	0.405	0.417	0.417	788
2026-03-30	0.419	0.419	0.400	0.405	0.405	9,092
2026-03-27	0.438	0.438	0.408	0.417	0.417	24,185
2026-03-26	0.439	0.440	0.406	0.437	0.437	9,572
2026-03-24	0.411	0.440	0.411	0.418	0.418	2,079
2026-03-23	0.443	0.443	0.443	0.443	0.443	30
2026-03-20	0.430	0.445	0.430	0.444	0.444	1,365
2026-03-19	0.430	0.445	0.401	0.437	0.437	30,297
2026-03-18	0.449	0.451	0.433	0.448	0.448	12,663
2026-03-17	0.448	0.448	0.435	0.441	0.441	384
2026-03-16	0.450	0.450	0.431	0.440	0.440	1,765
2026-03-13	0.438	0.449	0.426	0.448	0.448	7,807
2026-03-12	0.435	0.447	0.429	0.439	0.439	4,047
2026-03-11	0.459	0.459	0.426	0.447	0.447	6,782
2026-03-10	0.455	0.459	0.421	0.443	0.443	14,327
2026-03-09	0.366	0.450	0.366	0.431	0.431	4,587
2026-03-06	0.462	0.462	0.430	0.449	0.449	1,519
2026-03-05	0.467	0.467	0.441	0.455	0.455	1,375
2026-03-04	0.449	0.465	0.437	0.458	0.458	20,818
2026-03-03	0.436	0.462	0.432	0.450	0.450	5,226
2026-03-02	0.459	0.480	0.456	0.480	0.480	2,931
2026-02-27	0.455	0.485	0.455	0.483	0.483	422
2026-02-26	0.454	0.489	0.454	0.477	0.477	5,040
2026-02-25	0.479	0.479	0.457	0.479	0.479	213
2026-02-24	0.475	0.479	0.454	0.477	0.477	3,515
2026-02-20	0.474	0.478	0.473	0.475	0.475	906
2026-02-19	0.481	0.486	0.465	0.473	0.473	9,064
2026-02-18	0.480	0.491	0.478	0.491	0.491	6,092
2026-02-17	0.482	0.485	0.481	0.485	0.485	1,360
2026-02-16	0.477	0.490	0.475	0.490	0.490	8,984
2026-02-13	0.490	0.490	0.480	0.490	0.490	3,743
2026-02-12	0.510	0.510	0.493	0.496	0.496	1,950
2026-02-11	0.502	0.502	0.494	0.502	0.502	13,213
2026-02-10	0.524	0.532	0.500	0.508	0.508	27,402
2026-02-09	0.536	0.540	0.508	0.522	0.522	9,261
2026-02-06	0.530	0.538	0.510	0.536	0.536	10,764
2026-02-05	0.544	0.548	0.536	0.544	0.544	9,288
2026-02-04	0.532	0.540	0.528	0.540	0.540	15,270
2026-02-03	0.526	0.536	0.516	0.532	0.532	12,114
2026-02-02	0.522	0.526	0.522	0.526	0.526	650
2026-01-30	0.512	0.526	0.510	0.526	0.526	1,050
2026-01-29	0.530	0.534	0.516	0.530	0.530	10,034
2026-01-28	0.540	0.554	0.504	0.536	0.536	15,972

← NewerPage 3 of 21 · 1,244 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.