Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.385	0.396	0.380	0.396	0.396	17,953
2025-05-07	0.396	0.396	0.384	0.388	0.388	4,434
2025-05-06	0.414	0.414	0.380	0.386	0.386	23,137
2025-05-05	0.415	0.415	0.413	0.413	0.413	173
2025-05-02	0.401	0.413	0.395	0.409	0.409	47,704
2025-04-30	0.416	0.428	0.410	0.416	0.416	10,821
2025-04-29	0.429	0.429	0.429	0.429	0.429	0
2025-04-28	0.428	0.431	0.420	0.429	0.429	780
2025-04-25	0.416	0.425	0.414	0.424	0.424	14,846
2025-04-24	0.417	0.418	0.405	0.415	0.415	4,699
2025-04-23	0.400	0.417	0.400	0.417	0.417	1,720
2025-04-22	0.416	0.416	0.416	0.416	0.416	75
2025-04-17	0.417	0.417	0.401	0.413	0.413	1,450
2025-04-16	0.408	0.408	0.408	0.408	0.408	220
2025-04-15	0.400	0.407	0.393	0.404	0.404	4,284
2025-04-14	0.392	0.400	0.392	0.400	0.400	3,232
2025-04-11	0.380	0.388	0.372	0.388	0.388	23,005
2025-04-10	0.405	0.409	0.385	0.399	0.399	17,497
2025-04-09	0.390	0.390	0.370	0.388	0.388	20,880
2025-04-08	0.404	0.405	0.389	0.396	0.396	23,561
2025-04-07	0.410	0.410	0.378	0.389	0.389	24,314
2025-04-04	0.415	0.429	0.415	0.429	0.429	1,714
2025-04-03	0.436	0.436	0.436	0.436	0.436	300
2025-04-02	0.431	0.438	0.431	0.436	0.436	1,350
2025-04-01	0.430	0.431	0.420	0.430	0.430	3,498
2025-03-31	0.430	0.430	0.415	0.426	0.426	16,119
2025-03-28	0.445	0.449	0.426	0.442	0.442	9,120
2025-03-27	0.425	0.446	0.425	0.445	0.445	11,947
2025-03-26	0.422	0.437	0.421	0.434	0.434	24,500
2025-03-24	0.425	0.439	0.422	0.437	0.437	14,805
2025-03-21	0.430	0.445	0.430	0.440	0.440	6,112
2025-03-20	0.428	0.450	0.422	0.448	0.448	35,251
2025-03-19	0.434	0.442	0.420	0.442	0.442	11,896
2025-03-18	0.420	0.438	0.420	0.430	0.430	16,155
2025-03-17	0.430	0.430	0.420	0.421	0.421	4,787
2025-03-14	0.427	0.427	0.415	0.425	0.425	3,194
2025-03-13	0.421	0.430	0.406	0.423	0.423	20,180
2025-03-12	0.430	0.435	0.420	0.432	0.432	11,276
2025-03-11	0.446	0.446	0.438	0.439	0.439	235
2025-03-10	0.446	0.446	0.440	0.440	0.440	6
2025-03-07	0.437	0.442	0.437	0.442	0.442	899
2025-03-06	0.442	0.446	0.437	0.443	0.443	3,620
2025-03-05	0.440	0.451	0.427	0.450	0.450	11,857
2025-03-04	0.438	0.440	0.430	0.440	0.440	1,814
2025-02-28	0.428	0.439	0.416	0.438	0.438	7,295
2025-02-27	0.440	0.440	0.429	0.439	0.439	10,048
2025-02-26	0.453	0.453	0.440	0.440	0.440	7,159
2025-02-25	0.440	0.453	0.440	0.453	0.453	1,701
2025-02-24	0.450	0.459	0.440	0.454	0.454	6,030
2025-02-21	0.451	0.468	0.447	0.459	0.459	36,258
2025-02-20	0.449	0.451	0.446	0.451	0.451	2,350
2025-02-19	0.448	0.448	0.434	0.448	0.448	20,421
2025-02-18	0.446	0.449	0.446	0.448	0.448	420
2025-02-17	0.439	0.449	0.439	0.448	0.448	1,266
2025-02-14	0.441	0.448	0.435	0.448	0.448	6,000
2025-02-13	0.440	0.458	0.440	0.452	0.452	16,888
2025-02-12	0.440	0.450	0.434	0.434	0.434	4,760
2025-02-11	0.434	0.446	0.434	0.446	0.446	101
2025-02-10	0.436	0.445	0.433	0.445	0.445	16,320
2025-02-07	0.449	0.449	0.435	0.446	0.446	11,410

← NewerPage 7 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.