Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.522	0.538	0.522	0.538	0.538	14,605
2026-01-26	0.512	0.544	0.512	0.544	0.544	6,175
2026-01-23	0.534	0.538	0.528	0.532	0.532	3,800
2026-01-22	0.520	0.532	0.510	0.532	0.532	21,895
2026-01-21	0.500	0.520	0.500	0.520	0.520	7,010
2026-01-20	0.502	0.510	0.500	0.510	0.510	1,506
2026-01-19	0.504	0.518	0.492	0.518	0.518	8,305
2026-01-16	0.520	0.520	0.504	0.518	0.518	3,689
2026-01-15	0.510	0.526	0.510	0.526	0.526	2,250
2026-01-14	0.530	0.530	0.512	0.524	0.524	7,930
2026-01-13	0.524	0.532	0.518	0.530	0.530	10,875
2026-01-12	0.544	0.544	0.520	0.540	0.540	23,290
2026-01-09	0.526	0.538	0.520	0.538	0.538	11,948
2026-01-08	0.546	0.546	0.532	0.538	0.538	15,739
2026-01-07	0.540	0.548	0.528	0.546	0.546	35,352
2026-01-05	0.534	0.536	0.532	0.534	0.534	4,849
2026-01-02	0.530	0.530	0.520	0.530	0.530	13,300
2025-12-31	0.524	0.534	0.514	0.534	0.534	6,550
2025-12-30	0.524	0.524	0.514	0.524	0.524	3,000
2025-12-29	0.500	0.526	0.500	0.526	0.526	4,437
2025-12-23	0.516	0.528	0.516	0.528	0.528	1,360
2025-12-22	0.520	0.528	0.516	0.528	0.528	2,248
2025-12-19	0.512	0.522	0.512	0.522	0.522	5,802
2025-12-18	0.528	0.532	0.500	0.530	0.530	6,559
2025-12-17	0.506	0.526	0.504	0.526	0.526	8,727
2025-12-16	0.520	0.530	0.514	0.522	0.522	20,669
2025-12-15	0.490	0.520	0.490	0.512	0.512	29,518
2025-12-12	0.474	0.493	0.460	0.492	0.492	13,119
2025-12-11	0.473	0.473	0.469	0.472	0.472	7,900
2025-12-10	0.468	0.470	0.457	0.470	0.470	5,411
2025-12-09	0.458	0.470	0.458	0.470	0.470	2,243
2025-12-08	0.468	0.474	0.455	0.471	0.471	5,737
2025-12-05	0.465	0.477	0.458	0.468	0.468	33,891
2025-12-04	0.472	0.483	0.471	0.481	0.481	4,536
2025-12-03	0.486	0.488	0.475	0.484	0.484	6,329
2025-12-02	0.487	0.488	0.474	0.484	0.484	1,211
2025-12-01	0.470	0.486	0.461	0.486	0.486	4,322
2025-11-28	0.470	0.486	0.470	0.486	0.486	286
2025-11-27	0.474	0.489	0.474	0.487	0.487	5,011
2025-11-26	0.490	0.492	0.473	0.489	0.489	9,713
2025-11-25	0.470	0.487	0.470	0.484	0.484	22,021
2025-11-24	0.470	0.482	0.470	0.482	0.482	3,524
2025-11-21	0.468	0.470	0.462	0.470	0.470	4,016
2025-11-20	0.466	0.486	0.464	0.472	0.472	18,783
2025-11-19	0.470	0.470	0.462	0.470	0.470	2,800
2025-11-18	0.485	0.485	0.467	0.473	0.473	9,472
2025-11-17	0.460	0.500	0.459	0.485	0.485	20,992
2025-11-14	0.459	0.468	0.459	0.467	0.467	2,319
2025-11-13	0.451	0.470	0.451	0.463	0.463	2,095
2025-11-12	0.450	0.468	0.450	0.468	0.468	1,573
2025-11-11	0.470	0.470	0.445	0.470	0.470	1,426
2025-11-10	0.450	0.453	0.450	0.453	0.453	220
2025-11-07	0.451	0.460	0.448	0.458	0.458	15,506
2025-11-06	0.450	0.468	0.444	0.468	0.468	4,722
2025-11-05	0.452	0.468	0.450	0.468	0.468	4,118
2025-11-04	0.473	0.473	0.450	0.468	0.468	2,263
2025-11-03	0.467	0.470	0.456	0.468	0.468	3,686
2025-10-31	0.452	0.469	0.451	0.467	0.467	3,150
2025-10-30	0.459	0.468	0.455	0.463	0.463	7,096
2025-10-29	0.480	0.480	0.456	0.469	0.469	8,138

← NewerPage 4 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.