Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.431	0.442	0.423	0.437	0.437	20,410
2025-07-31	0.435	0.452	0.435	0.443	0.443	32,589
2025-07-30	0.454	0.454	0.454	0.454	0.454	12
2025-07-29	0.448	0.458	0.440	0.452	0.452	22,502
2025-07-28	0.460	0.460	0.457	0.458	0.458	940
2025-07-25	0.448	0.457	0.448	0.454	0.454	2,307
2025-07-24	0.454	0.454	0.440	0.448	0.448	7,112
2025-07-23	0.455	0.455	0.440	0.440	0.440	15,751
2025-07-22	0.455	0.455	0.440	0.447	0.447	14,710
2025-07-21	0.430	0.460	0.430	0.450	0.450	48,531
2025-07-18	0.432	0.436	0.420	0.435	0.435	11,098
2025-07-17	0.415	0.425	0.409	0.425	0.425	19,030
2025-07-16	0.432	0.432	0.428	0.431	0.431	1,790
2025-07-15	0.433	0.433	0.420	0.426	0.426	13,598
2025-07-14	0.425	0.438	0.419	0.423	0.423	13,658
2025-07-11	0.423	0.443	0.423	0.441	0.441	4,946
2025-07-10	0.437	0.440	0.423	0.437	0.437	19,582
2025-07-09	0.440	0.451	0.427	0.427	0.427	31,857
2025-07-08	0.443	0.444	0.418	0.439	0.439	30,222
2025-07-07	0.426	0.445	0.418	0.434	0.434	18,473
2025-07-04	0.426	0.426	0.418	0.426	0.426	16,200
2025-07-03	0.429	0.429	0.410	0.419	0.419	13,181
2025-07-02	0.429	0.429	0.417	0.424	0.424	1,686
2025-07-01	0.429	0.429	0.405	0.425	0.425	674
2025-06-30	0.429	0.429	0.410	0.424	0.424	3,858
2025-06-27	0.420	0.426	0.420	0.424	0.424	3,526
2025-06-26	0.415	0.421	0.406	0.416	0.416	11,595
2025-06-25	0.421	0.421	0.419	0.419	0.419	540
2025-06-24	0.421	0.421	0.403	0.414	0.414	4,773
2025-06-23	0.410	0.419	0.410	0.419	0.419	1,035
2025-06-20	0.418	0.418	0.401	0.410	0.410	800
2025-06-19	0.401	0.407	0.391	0.407	0.407	6,071
2025-06-18	0.415	0.415	0.407	0.415	0.415	10,028
2025-06-17	0.405	0.419	0.405	0.418	0.418	3,625
2025-06-16	0.410	0.421	0.408	0.421	0.421	11,936
2025-06-13	0.401	0.429	0.401	0.421	0.421	616
2025-06-12	0.421	0.430	0.416	0.430	0.430	586
2025-06-11	0.432	0.433	0.429	0.429	0.429	2,103
2025-06-10	0.427	0.432	0.409	0.429	0.429	11,752
2025-06-06	0.414	0.436	0.414	0.420	0.420	35,960
2025-06-05	0.400	0.413	0.400	0.413	0.413	1,220
2025-06-04	0.402	0.413	0.401	0.412	0.412	9,249
2025-06-03	0.400	0.413	0.400	0.413	0.413	1,010
2025-06-02	0.409	0.414	0.409	0.414	0.414	1,553
2025-05-30	0.392	0.408	0.392	0.408	0.408	7,070
2025-05-29	0.408	0.408	0.408	0.408	0.408	845
2025-05-28	0.410	0.410	0.397	0.403	0.403	31,183
2025-05-27	0.415	0.415	0.403	0.415	0.415	4,585
2025-05-26	0.411	0.415	0.411	0.413	0.413	1,265
2025-05-23	0.426	0.426	0.392	0.400	0.400	17,924
2025-05-22	0.420	0.428	0.420	0.423	0.423	5,918
2025-05-21	0.415	0.421	0.410	0.420	0.420	11,236
2025-05-20	0.424	0.424	0.419	0.420	0.420	8,223
2025-05-19	0.410	0.415	0.408	0.414	0.414	4,797
2025-05-16	0.423	0.423	0.400	0.416	0.416	2,210
2025-05-15	0.405	0.419	0.398	0.418	0.418	11,001
2025-05-14	0.421	0.421	0.417	0.418	0.418	2,080
2025-05-13	0.408	0.416	0.388	0.408	0.408	23,684
2025-05-12	0.402	0.414	0.402	0.409	0.409	960
2025-05-09	0.398	0.404	0.387	0.402	0.402	3,786

← NewerPage 6 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.