Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.428	0.449	0.427	0.449	0.449	1,865
2025-02-05	0.439	0.439	0.439	0.439	0.439	729
2025-02-04	0.440	0.441	0.427	0.437	0.437	2,892
2025-02-03	0.457	0.457	0.433	0.441	0.441	3,469
2025-01-31	0.451	0.457	0.445	0.457	0.457	8,523
2025-01-30	0.440	0.451	0.439	0.451	0.451	3,242
2025-01-29	0.435	0.451	0.432	0.451	0.451	5,436
2025-01-28	0.450	0.450	0.437	0.450	0.450	2,040
2025-01-27	0.450	0.450	0.440	0.448	0.448	1,634
2025-01-24	0.436	0.449	0.423	0.449	0.449	22,074
2025-01-23	0.440	0.446	0.433	0.445	0.445	1,815
2025-01-22	0.451	0.451	0.440	0.449	0.449	2,560
2025-01-21	0.440	0.449	0.439	0.448	0.448	2,123
2025-01-20	0.442	0.444	0.424	0.430	0.430	49,204
2025-01-17	0.456	0.457	0.443	0.456	0.456	6,600
2025-01-16	0.452	0.458	0.445	0.456	0.456	15,180
2025-01-15	0.469	0.470	0.465	0.465	0.465	580
2025-01-14	0.463	0.471	0.456	0.466	0.466	5,887
2025-01-13	0.461	0.477	0.450	0.463	0.463	22,343
2025-01-10	0.494	0.496	0.470	0.479	0.479	22,955
2025-01-09	0.444	0.487	0.441	0.487	0.487	74,664
2025-01-08	0.446	0.448	0.425	0.444	0.444	12,981
2025-01-07	0.449	0.449	0.440	0.446	0.446	8,466
2025-01-03	0.438	0.447	0.430	0.445	0.445	7,646
2025-01-02	0.438	0.440	0.434	0.438	0.438	5,351
2024-12-31	0.433	0.435	0.426	0.435	0.435	3,118
2024-12-30	0.407	0.429	0.407	0.427	0.427	2,949
2024-12-27	0.420	0.420	0.409	0.416	0.416	13,567
2024-12-23	0.432	0.432	0.419	0.426	0.426	13,054
2024-12-20	0.431	0.432	0.420	0.429	0.429	7,853
2024-12-19	0.424	0.433	0.424	0.431	0.431	1,307
2024-12-18	0.433	0.433	0.418	0.429	0.429	6,334
2024-12-17	0.428	0.428	0.412	0.425	0.425	3,471
2024-12-16	0.430	0.430	0.411	0.421	0.421	12,434
2024-12-13	0.413	0.420	0.410	0.420	0.420	21,293
2024-12-12	0.434	0.434	0.415	0.429	0.429	9,162
2024-12-11	0.427	0.429	0.416	0.428	0.428	6,814
2024-12-10	0.427	0.427	0.427	0.427	0.427	517
2024-12-09	0.428	0.428	0.413	0.424	0.424	14,045
2024-12-06	0.412	0.426	0.412	0.424	0.424	21,200
2024-12-05	0.411	0.412	0.400	0.410	0.410	12,341
2024-12-04	0.414	0.414	0.396	0.405	0.405	19,045
2024-12-03	0.417	0.417	0.417	0.417	0.417	0
2024-12-02	0.419	0.419	0.401	0.417	0.417	2,543
2024-11-29	0.400	0.418	0.400	0.418	0.418	382
2024-11-28	0.417	0.417	0.414	0.415	0.415	4,830
2024-11-27	0.424	0.424	0.390	0.414	0.414	11,598
2024-11-26	0.410	0.420	0.410	0.419	0.419	720
2024-11-25	0.424	0.424	0.402	0.419	0.419	4,499
2024-11-22	0.416	0.420	0.410	0.410	0.410	13,218
2024-11-21	0.400	0.407	0.395	0.395	0.395	3,290
2024-11-20	0.413	0.413	0.394	0.409	0.409	6,917
2024-11-19	0.414	0.414	0.390	0.408	0.408	6,398
2024-11-18	0.418	0.418	0.418	0.418	0.418	0
2024-11-15	0.418	0.418	0.418	0.418	0.418	89
2024-11-14	0.410	0.418	0.401	0.418	0.418	3,129
2024-11-13	0.424	0.426	0.400	0.409	0.409	12,605
2024-11-12	0.416	0.420	0.408	0.418	0.418	1,727
2024-11-11	0.424	0.424	0.400	0.412	0.412	6,775
2024-11-08	0.421	0.421	0.405	0.411	0.411	2,246

← NewerPage 8 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.