Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.420	0.420	0.417	0.417	0.417	544
2024-11-06	0.420	0.430	0.406	0.406	0.406	17,489
2024-11-05	0.414	0.420	0.408	0.419	0.419	3,265
2024-11-04	0.411	0.419	0.411	0.418	0.418	846
2024-11-01	0.410	0.416	0.400	0.410	0.410	5,606
2024-10-31	0.390	0.408	0.390	0.408	0.408	743
2024-10-30	0.414	0.414	0.400	0.408	0.408	5,654
2024-10-29	0.411	0.414	0.402	0.414	0.414	612
2024-10-25	0.410	0.410	0.400	0.408	0.408	2,579
2024-10-24	0.411	0.412	0.395	0.408	0.408	2,071
2024-10-23	0.421	0.421	0.393	0.412	0.412	2,350
2024-10-22	0.423	0.423	0.419	0.420	0.420	116
2024-10-21	0.420	0.427	0.410	0.421	0.421	7,415
2024-10-18	0.433	0.434	0.421	0.430	0.430	4,475
2024-10-17	0.420	0.434	0.420	0.434	0.434	11,299
2024-10-16	0.409	0.427	0.409	0.425	0.425	1,607
2024-10-15	0.431	0.431	0.409	0.423	0.423	13,525
2024-10-14	0.420	0.431	0.420	0.427	0.427	1,539
2024-10-11	0.424	0.424	0.410	0.422	0.422	3,350
2024-10-10	0.416	0.423	0.416	0.420	0.420	13,926
2024-10-09	0.402	0.409	0.388	0.409	0.409	1,501
2024-10-08	0.392	0.397	0.380	0.397	0.397	7,975
2024-10-07	0.396	0.408	0.386	0.386	0.386	22,549
2024-10-04	0.409	0.410	0.405	0.408	0.408	1,973
2024-10-03	0.408	0.410	0.393	0.405	0.405	8,259
2024-10-02	0.408	0.408	0.390	0.406	0.406	29,877
2024-10-01	0.430	0.430	0.398	0.408	0.408	80,338
2024-09-30	0.429	0.440	0.429	0.439	0.439	270
2024-09-27	0.439	0.441	0.430	0.439	0.439	2,284
2024-09-26	0.443	0.447	0.432	0.439	0.439	5,110
2024-09-25	0.441	0.441	0.430	0.439	0.439	4,848
2024-09-24	0.447	0.448	0.430	0.439	0.439	12,084
2024-09-23	0.435	0.450	0.432	0.445	0.445	4,313
2024-09-20	0.454	0.454	0.454	0.454	0.454	5
2024-09-19	0.449	0.449	0.440	0.449	0.449	157
2024-09-18	0.434	0.454	0.432	0.449	0.449	4,709
2024-09-17	0.430	0.456	0.429	0.447	0.447	3,368
2024-09-16	0.456	0.456	0.455	0.455	0.455	204
2024-09-13	0.440	0.450	0.430	0.445	0.445	14,975
2024-09-12	0.448	0.460	0.441	0.451	0.451	7,809
2024-09-11	0.472	0.472	0.447	0.460	0.460	9,430
2024-09-10	0.469	0.469	0.469	0.469	0.469	406
2024-09-09	0.470	0.473	0.450	0.467	0.467	5,908
2024-09-06	0.451	0.469	0.450	0.467	0.467	12,754
2024-09-05	0.461	0.461	0.460	0.461	0.461	4,247
2024-09-04	0.440	0.455	0.440	0.455	0.455	6,109
2024-09-03	0.468	0.468	0.446	0.456	0.456	3,554
2024-09-02	0.465	0.465	0.439	0.449	0.449	2,509
2024-08-30	0.462	0.462	0.440	0.455	0.455	6,096
2024-08-29	0.462	0.462	0.445	0.457	0.457	1,059
2024-08-28	0.437	0.460	0.437	0.458	0.458	1,212
2024-08-27	0.462	0.462	0.449	0.459	0.459	3,916
2024-08-26	0.436	0.458	0.436	0.458	0.458	611
2024-08-23	0.435	0.460	0.435	0.457	0.457	7,140
2024-08-22	0.445	0.460	0.445	0.456	0.456	5,838
2024-08-21	0.454	0.454	0.450	0.450	0.450	9,534
2024-08-20	0.430	0.459	0.429	0.447	0.447	1,555
2024-08-19	0.458	0.458	0.435	0.453	0.453	17,219
2024-08-16	0.440	0.459	0.440	0.453	0.453	20,964
2024-08-14	0.448	0.448	0.433	0.445	0.445	8,580

← NewerPage 9 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.