Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	19.810	19.880	19.460	19.650	18.386	74,664
2024-06-12	19.800	20.040	19.680	19.900	18.620	97,495
2024-06-11	19.830	20.060	19.700	19.790	18.517	112,760
2024-06-10	19.860	19.900	19.660	19.720	18.451	55,921
2024-06-07	20.000	20.100	19.790	19.920	18.638	72,990
2024-06-06	20.220	20.340	20.000	20.000	18.713	62,908
2024-06-05	20.300	20.380	20.140	20.180	18.882	49,031
2024-06-04	20.060	20.380	19.940	20.220	18.919	88,176
2024-06-03	20.520	20.580	20.060	20.060	18.769	143,720
2024-05-31	20.980	21.000	19.850	20.380	19.069	393,449
2024-05-30	20.500	21.100	20.500	21.100	19.743	51,897
2024-05-29	21.200	21.200	20.720	20.740	19.406	94,838
2024-05-28	21.260	21.720	21.200	21.260	19.892	108,092
2024-05-27	21.060	21.280	21.060	21.180	19.817	28,414
2024-05-24	20.700	21.180	20.680	21.060	19.705	65,170
2024-05-23	21.000	21.180	20.860	21.000	19.649	86,053
2024-05-22	20.460	21.320	20.280	20.920	19.574	107,494
2024-05-21	20.560	20.740	20.400	20.480	19.162	67,545
2024-05-20	20.860	20.940	20.580	20.580	19.256	80,928
2024-05-17	21.200	21.240	20.760	20.800	19.462	167,650
2024-05-16	21.940	22.000	21.540	21.660	19.696	167,518
2024-05-15	22.120	22.200	21.760	21.760	19.787	117,121
2024-05-14	21.740	22.200	21.680	22.020	20.023	137,562
2024-05-13	21.760	21.840	21.560	21.680	19.714	97,551
2024-05-10	21.500	21.780	21.300	21.520	19.568	92,741
2024-05-09	21.400	21.520	21.300	21.420	19.478	67,178
2024-05-08	21.480	21.760	21.340	21.420	19.478	79,911
2024-05-07	21.100	21.520	21.020	21.520	19.568	113,174
2024-05-06	21.080	21.360	21.000	21.000	19.096	66,422
2024-05-03	21.020	21.260	20.900	20.940	19.041	79,431
2024-05-02	20.660	21.300	20.600	21.040	19.132	205,836
2024-04-30	20.020	20.740	20.020	20.540	18.589	124,608
2024-04-29	19.210	20.300	19.210	20.000	18.100	221,419
2024-04-26	19.160	19.880	18.990	19.280	17.448	214,475
2024-04-25	18.810	18.950	18.520	18.630	16.860	69,644
2024-04-24	19.060	19.060	18.810	18.910	17.113	56,586
2024-04-23	19.200	19.200	18.860	18.920	17.122	70,089
2024-04-22	19.000	19.150	18.850	18.980	17.177	75,635
2024-04-19	18.500	18.950	18.480	18.890	17.095	77,659
2024-04-18	18.930	18.930	18.490	18.730	16.951	83,057
2024-04-17	18.690	18.960	18.660	18.830	17.041	76,840
2024-04-16	18.650	18.760	18.510	18.700	16.923	136,729
2024-04-15	19.290	19.300	18.780	18.960	17.159	95,522
2024-04-12	19.680	19.760	18.980	19.250	17.421	138,121
2024-04-11	19.810	20.100	19.480	19.510	17.656	88,241
2024-04-10	19.960	20.580	19.650	19.780	17.901	224,978
2024-04-09	19.700	19.840	19.510	19.800	17.919	118,551
2024-04-08	19.630	19.830	19.560	19.680	17.810	44,303
2024-04-05	19.880	19.930	19.450	19.640	17.774	90,145
2024-04-04	20.200	20.200	19.830	20.140	18.227	77,830
2024-04-03	19.970	20.040	19.610	20.020	18.118	78,911
2024-04-02	20.020	20.220	19.780	19.870	17.982	86,489
2024-03-28	19.900	20.140	19.640	19.850	17.964	81,147
2024-03-27	20.020	20.100	19.700	19.830	17.946	56,119
2024-03-26	20.160	20.160	19.890	19.950	18.055	64,612
2024-03-25	19.500	20.200	19.340	20.120	18.208	116,919
2024-03-22	19.500	19.870	19.430	19.530	17.675	54,276
2024-03-21	19.470	19.800	19.470	19.650	17.783	75,273
2024-03-20	19.080	19.400	19.030	19.230	17.403	50,296
2024-03-19	19.300	19.300	18.940	19.250	17.421	76,104

← NewerPage 11 of 22 · 1,281 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.