Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	19.400	19.420	19.150	19.270	17.439	41,548
2024-03-15	19.140	19.460	19.130	19.300	17.466	125,733
2024-03-14	19.640	19.670	19.230	19.230	17.403	96,799
2024-03-13	19.970	20.100	19.420	19.580	17.720	98,117
2024-03-12	20.000	20.220	19.850	19.960	18.064	59,723
2024-03-11	19.940	20.200	19.810	19.910	18.018	63,437
2024-03-08	20.760	20.760	19.940	20.080	18.172	96,191
2024-03-07	19.950	20.700	19.590	20.700	18.733	133,110
2024-03-06	19.620	20.000	19.600	19.950	18.055	58,243
2024-03-05	19.450	20.440	19.400	19.640	17.774	175,917
2024-03-04	19.300	20.020	18.840	19.440	17.593	200,382
2024-03-01	18.210	19.830	17.690	19.560	17.702	423,937
2024-02-29	17.600	17.720	17.390	17.520	15.855	161,295
2024-02-28	18.000	18.100	17.500	17.580	15.910	132,221
2024-02-27	18.110	18.200	17.910	18.140	16.417	69,607
2024-02-26	18.150	18.250	17.890	18.030	16.317	125,459
2024-02-23	18.600	18.650	18.160	18.220	16.489	65,612
2024-02-22	18.800	18.880	18.360	18.590	16.824	68,880
2024-02-21	19.060	19.210	18.540	18.720	16.941	117,855
2024-02-20	18.910	19.110	18.700	18.860	17.068	48,870
2024-02-19	18.800	19.010	18.690	18.870	17.077	63,624
2024-02-16	18.420	19.060	18.420	18.870	17.077	195,971
2024-02-15	18.220	18.370	18.000	18.370	16.625	107,726
2024-02-14	17.940	18.210	17.830	18.050	16.335	74,755
2024-02-13	18.300	18.300	17.900	18.140	16.417	72,617
2024-02-12	17.850	18.320	17.850	18.320	16.579	81,980
2024-02-09	18.200	18.400	17.850	17.850	16.154	85,557
2024-02-08	18.120	18.480	18.120	18.270	16.534	58,610
2024-02-07	18.550	18.550	18.130	18.200	16.471	82,162
2024-02-06	18.500	18.770	18.260	18.540	16.779	162,057
2024-02-05	17.950	18.780	17.950	18.330	16.589	151,137
2024-02-02	17.630	18.610	17.600	17.980	16.272	269,226
2024-02-01	17.850	18.000	17.150	17.200	15.566	239,659
2024-01-31	17.910	18.830	17.780	18.030	16.317	495,289
2024-01-30	19.150	19.260	18.560	18.920	17.122	199,783
2024-01-29	19.330	19.380	18.620	19.200	17.376	213,293
2024-01-26	19.300	19.690	18.450	19.580	17.720	638,575
2024-01-25	17.420	18.170	17.420	17.930	16.227	193,549
2024-01-24	16.760	17.430	16.590	17.430	15.774	151,765
2024-01-23	16.650	16.830	16.550	16.650	15.068	140,674
2024-01-22	16.040	16.680	16.030	16.540	14.969	249,061
2024-01-19	16.790	16.930	15.730	15.990	14.471	751,220
2024-01-18	17.910	17.980	17.700	17.850	16.154	49,437
2024-01-17	18.100	18.100	17.670	17.850	16.154	88,989
2024-01-16	18.200	18.350	18.140	18.250	16.516	56,908
2024-01-15	18.500	18.560	18.220	18.310	16.570	56,211
2024-01-12	18.520	18.680	18.410	18.530	16.770	83,320
2024-01-11	18.600	18.730	18.160	18.410	16.661	64,935
2024-01-10	18.450	18.620	18.340	18.400	16.652	68,858
2024-01-09	18.740	18.740	18.290	18.390	16.643	61,662
2024-01-08	18.460	18.690	18.140	18.670	16.896	77,694
2024-01-05	18.430	18.570	18.090	18.540	16.779	80,334
2024-01-04	18.850	18.920	18.430	18.550	16.788	98,071
2024-01-03	19.630	19.630	18.780	18.780	16.996	129,582
2024-01-02	19.480	19.950	19.400	19.620	17.756	162,394
2023-12-29	19.590	19.650	19.360	19.380	17.539	75,671
2023-12-28	19.260	19.650	19.210	19.560	17.702	95,691
2023-12-27	19.260	19.450	18.990	19.250	17.421	147,607
2023-12-22	19.200	19.430	19.110	19.360	17.521	106,735
2023-12-21	18.750	19.450	18.690	19.350	17.512	178,403

← NewerPage 12 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.