Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	23.660	23.860	23.340	23.540	22.026	72,761
2024-09-04	23.240	23.700	23.020	23.500	21.988	84,412
2024-09-03	22.660	23.300	22.660	23.300	21.801	70,617
2024-09-02	22.880	23.020	22.400	22.960	21.483	73,056
2024-08-30	22.560	22.960	22.520	22.860	21.389	111,151
2024-08-29	21.940	22.760	21.880	22.700	21.240	184,545
2024-08-28	21.400	21.620	21.360	21.480	20.098	35,303
2024-08-27	21.600	21.640	21.300	21.460	20.079	36,691
2024-08-26	21.500	21.700	21.320	21.540	20.154	30,100
2024-08-23	21.660	21.660	21.360	21.580	20.192	51,319
2024-08-22	21.520	21.720	21.380	21.560	20.173	29,682
2024-08-21	21.560	21.740	21.340	21.520	20.136	33,111
2024-08-20	21.400	21.720	21.360	21.660	20.267	49,376
2024-08-19	21.500	21.780	21.340	21.420	20.042	54,260
2024-08-16	21.200	21.480	21.200	21.480	20.098	44,151
2024-08-15	21.000	21.180	20.840	21.160	19.799	36,002
2024-08-14	20.820	21.020	20.740	20.900	19.555	41,320
2024-08-13	20.900	20.900	20.500	20.880	19.537	65,041
2024-08-12	21.120	21.380	20.880	20.880	19.537	64,328
2024-08-09	21.500	21.980	21.000	21.100	19.743	111,370
2024-08-08	20.460	21.540	20.380	21.200	19.836	161,298
2024-08-07	20.300	20.540	20.200	20.380	19.069	51,271
2024-08-06	19.820	20.160	19.680	20.140	18.844	56,654
2024-08-05	19.640	19.720	19.200	19.720	18.451	95,345
2024-08-02	20.300	20.360	20.020	20.160	18.863	93,453
2024-08-01	20.760	20.800	20.360	20.520	19.200	40,509
2024-07-31	20.760	20.800	20.500	20.660	19.331	38,204
2024-07-30	20.200	20.780	19.990	20.420	19.106	84,297
2024-07-29	19.900	20.600	19.790	19.860	18.582	47,279
2024-07-26	19.850	20.500	19.850	20.460	19.144	38,194
2024-07-25	20.160	20.200	19.920	20.160	18.863	44,263
2024-07-24	19.910	20.400	19.880	20.300	18.994	40,693
2024-07-23	20.700	20.800	19.950	20.060	18.769	55,637
2024-07-22	20.600	20.960	20.600	20.800	19.462	62,706
2024-07-19	20.400	20.720	20.360	20.600	19.275	63,721
2024-07-18	19.740	20.680	19.740	20.680	19.350	99,356
2024-07-17	19.640	19.940	19.610	19.910	18.629	55,236
2024-07-16	19.800	19.800	19.430	19.730	18.461	41,126
2024-07-15	20.000	20.000	19.600	19.670	18.405	42,730
2024-07-12	19.610	20.000	19.610	19.790	18.517	56,820
2024-07-11	19.100	19.950	19.100	19.950	18.667	59,223
2024-07-10	19.020	19.190	18.970	19.030	17.806	49,784
2024-07-09	19.380	19.620	19.000	19.020	17.796	66,645
2024-07-08	19.290	19.500	19.290	19.410	18.161	46,483
2024-07-05	19.230	19.500	19.230	19.370	18.124	62,769
2024-07-04	19.450	19.530	19.120	19.210	17.974	64,713
2024-07-03	19.150	19.280	19.020	19.130	17.899	66,586
2024-07-02	19.000	19.080	18.550	19.000	17.778	61,187
2024-07-01	19.050	19.400	19.000	19.210	17.974	74,012
2024-06-28	18.850	19.020	18.680	18.730	17.525	80,668
2024-06-27	18.790	18.840	18.620	18.780	17.572	57,866
2024-06-26	19.100	19.130	18.740	18.820	17.609	74,018
2024-06-25	19.080	19.130	18.920	18.950	17.731	56,862
2024-06-24	18.610	19.140	18.430	19.060	17.834	99,227
2024-06-21	18.990	18.990	18.630	18.660	17.460	86,834
2024-06-20	18.650	19.160	18.650	18.990	17.768	57,258
2024-06-19	19.190	19.220	18.840	18.840	17.628	62,335
2024-06-18	19.200	19.220	19.000	19.200	17.965	64,933
2024-06-17	19.280	19.740	18.890	19.100	17.871	129,188
2024-06-14	19.630	19.680	18.960	19.260	18.021	136,565

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.6400 EUR
2025-05-16	0.6400 EUR
2024-05-17	0.6100 EUR
2024-05-02	0.1000 EUR
2023-05-19	0.5600 EUR
2022-05-20	0.5600 EUR
2021-05-21	0.5600 EUR
2020-07-01	0.5600 EUR
2019-05-15	0.5600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.