Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	18.960	19.020	18.520	18.970	17.168	136,530
2023-12-19	18.670	19.400	18.670	18.940	17.141	179,135
2023-12-18	18.600	18.920	18.380	18.640	16.869	122,072
2023-12-15	18.740	19.110	18.610	18.910	17.113	192,550
2023-12-14	16.910	18.810	16.910	18.690	16.914	462,102
2023-12-13	16.500	16.640	16.420	16.570	14.996	77,570
2023-12-12	16.920	16.920	16.490	16.550	14.978	96,210
2023-12-11	17.000	17.040	16.650	16.860	15.258	75,801
2023-12-08	16.930	17.190	16.810	17.010	15.394	115,177
2023-12-07	16.650	16.910	16.350	16.910	15.303	278,048
2023-12-06	16.800	16.870	16.530	16.720	15.131	184,891
2023-12-05	16.750	16.840	16.510	16.690	15.104	91,644
2023-12-04	16.660	17.340	16.660	16.870	15.267	201,368
2023-12-01	17.180	17.380	16.150	16.620	15.041	261,669
2023-11-30	17.680	17.680	17.280	17.350	15.702	144,912
2023-11-29	17.640	17.860	17.470	17.630	15.955	130,218
2023-11-28	18.000	18.000	17.510	17.740	16.055	109,312
2023-11-27	17.790	18.420	17.750	17.870	16.172	185,146
2023-11-24	17.350	17.370	17.090	17.320	15.674	52,825
2023-11-23	17.270	17.400	17.010	17.310	15.665	99,406
2023-11-22	16.910	17.200	16.780	17.200	15.566	113,321
2023-11-21	17.650	17.800	16.880	16.990	15.376	137,202
2023-11-20	17.800	18.040	17.620	17.710	16.027	73,259
2023-11-17	17.610	17.970	17.610	17.890	16.190	61,684
2023-11-16	17.860	18.120	17.600	17.600	15.928	97,957
2023-11-15	18.120	18.300	17.810	17.950	16.245	80,412
2023-11-14	17.460	18.110	17.260	18.040	16.326	86,316
2023-11-13	17.300	17.490	17.210	17.490	15.828	60,967
2023-11-10	17.520	17.800	17.160	17.330	15.684	71,088
2023-11-09	17.590	17.920	17.560	17.660	15.982	91,663
2023-11-08	17.170	17.760	16.930	17.600	15.928	177,332
2023-11-07	17.060	17.310	17.010	17.180	15.548	53,843
2023-11-06	17.510	17.620	16.910	17.170	15.539	100,821
2023-11-03	16.860	17.330	16.790	17.300	15.656	125,647
2023-11-02	16.250	17.000	16.220	16.690	15.104	181,277
2023-11-01	16.400	16.400	16.020	16.140	14.607	58,089
2023-10-31	16.280	16.440	16.150	16.330	14.779	75,271
2023-10-30	15.900	16.320	15.900	16.110	14.579	52,650
2023-10-27	16.000	16.140	15.750	15.930	14.417	76,723
2023-10-26	15.150	16.210	14.540	15.930	14.417	173,397
2023-10-25	16.000	16.230	15.520	15.940	14.426	134,968
2023-10-24	15.800	16.150	15.780	16.090	14.561	96,464
2023-10-23	15.960	16.000	15.530	15.770	14.272	176,399
2023-10-20	16.200	16.400	15.800	15.800	14.299	138,628
2023-10-19	16.220	16.550	15.710	16.330	14.779	147,304
2023-10-18	16.870	17.090	16.610	16.930	15.322	174,592
2023-10-17	17.050	17.210	16.750	17.010	15.394	63,040
2023-10-16	17.200	17.320	16.930	17.200	15.566	52,234
2023-10-13	17.760	17.820	17.110	17.180	15.548	152,464
2023-10-12	17.800	18.300	17.800	18.000	16.290	91,157
2023-10-11	18.000	18.130	17.690	17.690	16.009	52,093
2023-10-10	17.800	18.090	17.760	18.020	16.308	63,207
2023-10-09	17.580	17.890	17.290	17.560	15.892	72,082
2023-10-06	17.800	17.800	17.230	17.630	15.955	139,958
2023-10-05	17.850	17.850	17.450	17.600	15.928	71,012
2023-10-04	17.870	18.180	17.730	17.770	16.082	80,223
2023-10-03	18.530	18.590	17.940	17.940	16.236	79,238
2023-10-02	18.810	19.050	18.570	18.600	16.833	43,555
2023-09-29	18.600	19.150	18.510	18.860	17.068	121,053
2023-09-28	18.500	18.530	18.170	18.450	16.697	64,077

← NewerPage 13 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.