Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.452	0.480	0.452	0.456	0.456	1,114
2025-10-24	0.467	0.477	0.466	0.470	0.470	3,800
2025-10-23	0.475	0.481	0.475	0.481	0.481	3,222
2025-10-22	0.480	0.480	0.463	0.476	0.476	18,764
2025-10-21	0.480	0.480	0.460	0.475	0.475	17,638
2025-10-20	0.489	0.489	0.460	0.480	0.480	2,649
2025-10-17	0.470	0.484	0.457	0.484	0.484	251
2025-10-16	0.498	0.498	0.455	0.487	0.487	10,094
2025-10-15	0.462	0.494	0.462	0.487	0.487	5,755
2025-10-14	0.490	0.493	0.470	0.492	0.492	6,987
2025-10-13	0.495	0.498	0.476	0.484	0.484	650
2025-10-10	0.460	0.496	0.460	0.493	0.493	3,437
2025-10-09	0.490	0.491	0.470	0.488	0.488	3,988
2025-10-08	0.483	0.492	0.476	0.482	0.482	4,153
2025-10-07	0.470	0.479	0.461	0.479	0.479	4,482
2025-10-06	0.479	0.481	0.479	0.481	0.481	471
2025-10-03	0.479	0.479	0.460	0.478	0.478	8,552
2025-10-02	0.478	0.479	0.450	0.478	0.478	15,510
2025-10-01	0.483	0.483	0.461	0.479	0.479	193
2025-09-30	0.460	0.478	0.460	0.478	0.478	1,027
2025-09-29	0.485	0.485	0.465	0.479	0.479	644
2025-09-26	0.485	0.485	0.450	0.480	0.480	8,767
2025-09-25	0.474	0.500	0.470	0.486	0.486	6,355
2025-09-24	0.500	0.500	0.479	0.493	0.493	548
2025-09-23	0.495	0.495	0.477	0.493	0.493	2,024
2025-09-22	0.487	0.498	0.468	0.491	0.491	9,125
2025-09-19	0.472	0.487	0.458	0.487	0.487	22,000
2025-09-18	0.478	0.478	0.459	0.469	0.469	24,265
2025-09-17	0.486	0.488	0.477	0.484	0.484	6,981
2025-09-16	0.490	0.504	0.480	0.498	0.498	6,138
2025-09-15	0.490	0.504	0.490	0.500	0.500	6,854
2025-09-12	0.506	0.506	0.500	0.506	0.506	3,750
2025-09-11	0.493	0.506	0.493	0.500	0.500	1,705
2025-09-10	0.496	0.498	0.482	0.482	0.482	15,606
2025-09-09	0.472	0.496	0.472	0.496	0.496	6,413
2025-09-08	0.487	0.496	0.476	0.496	0.496	1,360
2025-09-05	0.498	0.498	0.470	0.487	0.487	32,578
2025-09-04	0.508	0.508	0.490	0.506	0.506	7,341
2025-09-03	0.492	0.516	0.492	0.508	0.508	5,405
2025-09-02	0.504	0.514	0.492	0.504	0.504	24,079
2025-09-01	0.502	0.522	0.502	0.514	0.514	20,065
2025-08-29	0.526	0.526	0.510	0.516	0.516	9,421
2025-08-28	0.530	0.544	0.520	0.528	0.528	16,727
2025-08-27	0.536	0.544	0.524	0.544	0.544	16,821
2025-08-26	0.558	0.560	0.522	0.536	0.536	23,822
2025-08-25	0.556	0.558	0.538	0.550	0.550	32,292
2025-08-22	0.566	0.566	0.546	0.556	0.556	20,101
2025-08-21	0.570	0.572	0.554	0.566	0.566	41,919
2025-08-20	0.530	0.558	0.530	0.556	0.556	100,875
2025-08-19	0.522	0.546	0.516	0.544	0.544	79,302
2025-08-18	0.530	0.546	0.526	0.540	0.540	133,753
2025-08-14	0.497	0.534	0.497	0.512	0.512	210,655
2025-08-13	0.484	0.492	0.474	0.492	0.492	72,998
2025-08-12	0.480	0.488	0.464	0.478	0.478	30,834
2025-08-11	0.463	0.491	0.460	0.479	0.479	109,108
2025-08-08	0.442	0.457	0.432	0.457	0.457	20,381
2025-08-07	0.459	0.463	0.457	0.457	0.457	9,773
2025-08-06	0.449	0.456	0.434	0.454	0.454	13,225
2025-08-05	0.449	0.449	0.432	0.449	0.449	20,046
2025-08-04	0.437	0.437	0.430	0.436	0.436	2,931

← NewerPage 5 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.