Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	22.180	22.180	21.800	21.900	19.819	54,309
2023-07-04	22.120	22.220	21.940	22.020	19.928	40,618
2023-07-03	21.900	22.120	21.760	22.040	19.946	79,234
2023-06-30	22.160	22.280	21.820	21.860	19.783	117,425
2023-06-29	21.500	22.280	21.500	22.160	20.055	103,775
2023-06-28	21.080	21.640	21.080	21.600	19.548	132,811
2023-06-27	21.620	21.640	20.720	21.060	19.059	216,641
2023-06-26	23.580	23.800	21.240	21.540	19.494	420,688
2023-06-23	24.420	24.420	23.980	24.120	21.828	53,433
2023-06-22	24.460	24.580	24.180	24.400	22.082	49,874
2023-06-21	25.000	25.140	24.500	24.520	22.190	70,489
2023-06-20	25.600	25.600	25.020	25.020	22.643	66,836
2023-06-19	25.660	25.700	25.380	25.680	23.240	42,886
2023-06-16	25.900	26.100	25.680	25.700	23.258	66,445
2023-06-15	25.620	25.880	25.560	25.880	23.421	42,521
2023-06-14	25.500	25.680	25.280	25.680	23.240	42,971
2023-06-13	25.240	25.480	25.000	25.280	22.878	63,233
2023-06-12	25.200	25.400	25.080	25.180	22.788	42,244
2023-06-09	25.300	25.380	24.620	25.100	22.715	76,043
2023-06-08	25.360	25.500	25.180	25.360	22.951	144,331
2023-06-07	25.640	25.680	25.380	25.680	23.240	56,058
2023-06-06	25.700	25.820	25.440	25.800	23.349	30,848
2023-06-05	25.800	26.020	25.560	25.800	23.349	125,521
2023-06-02	25.420	25.940	25.240	25.780	23.331	156,197
2023-06-01	25.660	26.020	25.320	25.420	23.005	55,745
2023-05-31	25.860	25.920	25.660	25.680	23.240	96,786
2023-05-30	26.660	27.000	25.980	26.060	23.584	59,447
2023-05-29	26.720	26.860	26.620	26.860	24.308	27,374
2023-05-26	26.900	26.900	26.620	26.620	24.091	45,137
2023-05-25	27.180	27.180	26.820	26.880	24.326	31,520
2023-05-24	27.520	27.520	26.900	27.100	24.525	44,034
2023-05-23	27.840	27.840	27.420	27.560	24.942	77,365
2023-05-22	28.220	28.440	27.600	27.760	25.123	55,366
2023-05-19	28.200	28.560	28.200	28.280	25.593	79,482
2023-05-18	28.520	28.900	28.520	28.780	25.539	36,188
2023-05-17	29.100	29.180	28.520	28.520	25.308	42,109
2023-05-16	29.360	29.560	29.220	29.280	25.983	34,713
2023-05-15	29.140	29.520	29.140	29.220	25.929	25,960
2023-05-12	29.280	29.280	28.780	29.080	25.805	38,381
2023-05-11	28.800	29.340	28.760	29.280	25.983	54,085
2023-05-10	28.600	28.880	28.380	28.780	25.539	34,553
2023-05-09	29.000	29.160	28.720	28.820	25.574	47,461
2023-05-08	29.140	29.320	29.020	29.100	25.823	22,031
2023-05-05	28.520	29.060	28.520	29.060	25.787	31,581
2023-05-04	28.440	28.680	28.260	28.560	25.344	46,688
2023-05-03	28.400	28.660	28.020	28.540	25.326	43,650
2023-05-02	28.500	28.500	28.060	28.100	24.935	47,964
2023-04-28	28.200	28.640	28.100	28.500	25.290	109,734
2023-04-27	29.000	29.280	27.760	28.140	24.971	176,242
2023-04-26	30.380	30.380	28.700	29.440	26.125	115,873
2023-04-25	29.980	29.980	29.080	29.340	26.036	74,243
2023-04-24	29.360	30.240	29.360	30.240	26.834	82,325
2023-04-21	30.200	30.500	29.300	29.360	26.054	111,737
2023-04-20	29.980	30.560	29.620	30.400	26.976	95,775
2023-04-19	29.540	29.800	29.480	29.680	26.338	48,588
2023-04-18	29.800	30.160	29.720	29.760	26.409	34,681
2023-04-17	30.400	30.500	29.900	29.980	26.604	38,984
2023-04-14	29.800	30.000	29.300	29.880	26.515	61,382
2023-04-13	29.000	29.320	28.660	29.320	26.018	72,554
2023-04-12	29.600	29.700	28.960	28.960	25.699	56,084

← NewerPage 15 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.