Kordellos Ch. Bros S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.419	0.419	0.419	0.419	0.419	300
2026-10-15	0.403	0.418	0.403	0.418	0.418	3,549
2026-10-14	0.403	0.418	0.403	0.415	0.415	4,754
2026-10-13	0.406	0.415	0.406	0.415	0.415	1,291
2026-10-12	0.405	0.418	0.405	0.408	0.408	1,054
2026-10-09	0.421	0.421	0.421	0.421	0.421	551
2026-10-08	0.400	0.416	0.400	0.416	0.416	9,609
2026-10-07	0.425	0.425	0.425	0.425	0.425	0
2026-10-06	0.410	0.428	0.410	0.425	0.425	1,858
2026-10-05	0.412	0.423	0.412	0.423	0.423	1,600
2026-10-02	0.410	0.423	0.407	0.423	0.423	2,452
2026-10-01	0.419	0.419	0.419	0.419	0.419	0
2026-09-30	0.419	0.423	0.410	0.419	0.419	8,950
2026-09-29	0.424	0.428	0.415	0.428	0.428	6,400
2026-09-28	0.415	0.421	0.403	0.421	0.421	34,750
2026-09-25	0.419	0.433	0.419	0.428	0.428	11,850
2026-09-24	0.412	0.420	0.412	0.420	0.420	850
2026-09-23	0.410	0.419	0.410	0.418	0.418	7,999
2026-09-22	0.412	0.420	0.412	0.420	0.420	4,021
2026-09-21	0.418	0.420	0.412	0.419	0.419	2,713
2026-09-18	0.423	0.423	0.409	0.415	0.415	39,371
2026-09-17	0.428	0.428	0.425	0.428	0.428	9,773
2026-09-16	0.424	0.444	0.424	0.434	0.434	27,665
2026-09-15	0.424	0.424	0.424	0.424	0.424	6,000
2026-09-14	0.436	0.437	0.436	0.436	0.436	1,500
2026-09-11	0.423	0.438	0.420	0.438	0.438	13,796
2026-09-10	0.430	0.439	0.424	0.438	0.438	29,361
2026-09-09	0.428	0.434	0.426	0.432	0.432	18,923
2026-09-08	0.425	0.426	0.416	0.424	0.424	9,602
2026-09-07	0.414	0.422	0.406	0.422	0.422	1,624
2026-09-04	0.420	0.420	0.414	0.414	0.414	4,055
2026-09-03	0.423	0.423	0.412	0.420	0.420	4,279
2026-09-02	0.413	0.422	0.411	0.420	0.420	13,013
2026-09-01	0.425	0.426	0.416	0.423	0.423	240
2026-08-31	0.419	0.424	0.417	0.423	0.423	1,448
2026-08-28	0.420	0.420	0.417	0.417	0.417	6,658
2026-08-27	0.425	0.431	0.420	0.428	0.428	3,639
2026-08-26	0.416	0.424	0.414	0.416	0.416	13,561
2026-08-25	0.415	0.425	0.412	0.414	0.414	7,191
2026-08-24	0.429	0.435	0.415	0.415	0.415	17,936
2026-08-21	0.422	0.425	0.410	0.425	0.425	2,710
2026-08-20	0.428	0.438	0.412	0.412	0.412	5,050
2026-08-19	0.417	0.435	0.417	0.432	0.432	500
2026-08-18	0.423	0.437	0.421	0.435	0.435	1,988
2026-08-17	0.435	0.435	0.435	0.435	0.435	10
2026-08-14	0.408	0.430	0.408	0.429	0.429	23,531
2026-08-13	0.410	0.413	0.405	0.405	0.405	8,601
2026-08-12	0.408	0.410	0.403	0.410	0.410	3,227
2026-08-11	0.405	0.410	0.402	0.402	0.402	6,963
2026-08-10	0.412	0.412	0.400	0.400	0.400	15,472
2026-08-07	0.418	0.418	0.403	0.403	0.403	15,433
2026-08-06	0.421	0.421	0.410	0.410	0.410	17,000
2026-08-05	0.420	0.433	0.420	0.430	0.430	3,094
2026-08-04	0.437	0.437	0.423	0.435	0.435	2,540
2026-08-03	0.418	0.429	0.418	0.429	0.429	4,142
2026-07-31	0.430	0.432	0.421	0.432	0.432	7,063
2026-07-30	0.427	0.430	0.418	0.428	0.428	42,697
2026-07-29	0.434	0.445	0.434	0.445	0.445	2,332
2026-07-28	0.432	0.444	0.432	0.443	0.443	1,201
2026-07-27	0.438	0.445	0.429	0.445	0.445	4,034

Page 1 of 2 · 65 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.