Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	29.780	30.180	29.640	29.680	26.338	58,543
2023-04-06	29.400	29.860	29.400	29.860	26.497	78,356
2023-04-05	30.040	30.040	29.420	29.420	26.107	55,965
2023-04-04	30.120	30.400	29.860	29.960	26.586	61,060
2023-04-03	30.300	30.300	29.900	30.180	26.781	61,645
2023-03-31	30.100	30.300	29.880	30.240	26.834	89,971
2023-03-30	30.320	30.380	30.040	30.200	26.799	108,841
2023-03-29	30.260	30.540	30.120	30.280	26.870	62,953
2023-03-28	31.000	31.000	30.220	30.220	26.817	38,504
2023-03-27	30.800	30.960	30.440	30.520	27.083	37,980
2023-03-24	30.640	30.760	30.360	30.600	27.154	50,859
2023-03-23	30.460	31.000	30.220	30.720	27.260	32,306
2023-03-22	30.540	31.140	30.420	30.440	27.012	55,848
2023-03-21	30.980	31.000	30.680	30.800	27.331	48,741
2023-03-20	30.200	30.800	30.020	30.420	26.994	77,345
2023-03-17	31.120	31.420	30.220	30.220	26.817	114,866
2023-03-16	31.000	31.260	30.420	31.160	27.651	133,501
2023-03-15	31.120	31.240	30.460	30.560	27.118	91,911
2023-03-14	31.300	31.300	30.600	31.120	27.615	109,503
2023-03-13	31.140	31.260	30.440	30.780	27.314	131,245
2023-03-10	30.860	31.360	30.780	31.140	27.633	115,073
2023-03-09	30.540	31.380	30.520	31.240	27.722	129,355
2023-03-08	30.500	30.800	30.320	30.540	27.101	130,884
2023-03-07	31.000	31.660	30.600	30.600	27.154	249,353
2023-03-06	32.080	32.220	30.400	31.000	27.509	376,856
2023-03-03	36.480	36.500	31.040	31.900	28.308	988,314
2023-03-02	36.000	36.300	35.420	36.220	32.141	62,277
2023-03-01	35.780	35.900	35.380	35.680	31.662	41,553
2023-02-28	35.700	35.800	35.220	35.560	31.555	54,602
2023-02-27	34.960	35.620	34.920	35.600	31.591	49,118
2023-02-24	35.380	35.380	34.900	35.000	31.058	55,776
2023-02-23	34.920	35.380	34.520	35.060	31.112	40,909
2023-02-22	34.760	35.060	34.500	34.780	30.863	37,832
2023-02-21	35.700	35.700	34.580	34.740	30.828	39,610
2023-02-20	36.160	36.160	35.700	35.840	31.804	21,421
2023-02-17	36.200	36.360	35.820	35.920	31.875	41,300
2023-02-16	36.800	36.900	36.300	36.720	32.585	38,909
2023-02-15	36.340	36.600	36.100	36.600	32.478	21,405
2023-02-14	36.000	36.360	35.760	36.240	32.159	34,394
2023-02-13	36.000	36.120	35.760	35.860	31.822	40,893
2023-02-10	36.380	36.380	35.420	35.960	31.910	29,151
2023-02-09	37.300	37.300	36.560	36.680	32.549	50,347
2023-02-08	36.400	37.600	36.400	37.100	32.922	65,939
2023-02-07	37.160	37.380	36.160	36.240	32.159	88,021
2023-02-06	36.700	37.220	36.420	37.020	32.851	58,200
2023-02-03	36.120	36.980	35.840	36.860	32.709	57,578
2023-02-02	35.680	36.700	35.440	36.400	32.301	35,689
2023-02-01	35.160	35.720	34.840	35.440	31.449	61,840
2023-01-31	35.500	35.560	34.760	35.260	31.289	62,749
2023-01-30	35.420	36.000	35.080	35.560	31.555	36,757
2023-01-27	35.840	36.600	35.540	36.080	32.017	44,152
2023-01-26	36.100	36.300	35.400	35.720	31.697	42,542
2023-01-25	36.360	36.660	35.800	35.960	31.910	39,356
2023-01-24	36.460	36.820	36.260	36.560	32.443	24,896
2023-01-23	36.540	36.640	36.140	36.320	32.230	26,150
2023-01-20	36.300	36.560	35.820	36.500	32.389	54,159
2023-01-19	37.200	37.760	36.080	36.220	32.141	83,136
2023-01-18	37.300	37.620	36.820	37.320	33.117	33,235
2023-01-17	36.300	37.300	36.280	37.300	33.099	54,765
2023-01-16	35.600	36.600	35.380	36.600	32.478	58,780

← NewerPage 16 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.