Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	35.000	35.640	35.000	35.200	31.236	36,890
2023-01-12	35.620	35.800	34.740	35.180	31.218	88,572
2023-01-11	35.300	37.700	35.000	35.860	31.822	187,954
2023-01-10	34.080	34.700	33.900	34.000	30.171	60,161
2023-01-09	33.500	34.340	33.240	34.280	30.419	58,892
2023-01-06	32.680	33.300	32.460	33.220	29.479	25,901
2023-01-05	32.560	33.140	32.420	32.740	29.053	25,080
2023-01-04	32.700	32.860	32.380	32.660	28.982	23,221
2023-01-03	32.180	32.860	32.180	32.380	28.733	41,270
2023-01-02	32.480	32.600	31.760	32.280	28.645	20,774
2022-12-30	32.320	32.320	31.700	31.840	28.254	26,914
2022-12-29	31.800	32.180	31.600	32.180	28.556	36,214
2022-12-28	32.000	32.240	31.920	32.120	28.503	17,761
2022-12-27	32.240	32.660	32.000	32.140	28.520	20,215
2022-12-23	31.940	32.300	31.760	32.100	28.485	24,881
2022-12-22	32.000	32.440	31.660	31.940	28.343	59,439
2022-12-21	31.480	31.820	31.420	31.740	28.166	16,487
2022-12-20	31.360	31.740	31.080	31.520	27.970	27,925
2022-12-19	31.580	31.720	31.280	31.700	28.130	42,495
2022-12-16	32.060	32.060	31.240	31.600	28.041	69,191
2022-12-15	32.440	32.720	31.740	31.960	28.361	30,775
2022-12-14	32.600	33.020	32.240	32.840	29.142	34,454
2022-12-13	32.260	33.160	32.220	32.600	28.929	99,786
2022-12-12	33.500	33.500	32.520	32.520	28.858	63,616
2022-12-09	32.720	33.680	32.500	33.600	29.816	59,972
2022-12-08	32.960	33.120	32.440	32.440	28.787	38,316
2022-12-07	32.180	33.120	31.720	32.820	29.124	65,637
2022-12-06	33.380	33.380	31.760	32.180	28.556	55,177
2022-12-05	33.000	33.340	32.820	32.980	29.266	59,617
2022-12-02	32.780	33.400	32.500	33.260	29.514	78,304
2022-12-01	30.740	33.100	30.600	33.100	29.372	150,524
2022-11-30	29.000	29.660	29.000	29.240	25.947	74,915
2022-11-29	29.800	29.800	29.020	29.020	25.752	37,476
2022-11-28	29.640	30.060	29.620	29.780	26.426	33,037
2022-11-25	29.940	30.480	29.940	30.100	26.710	27,544
2022-11-24	29.560	30.340	29.040	30.240	26.834	33,386
2022-11-23	29.500	29.540	28.960	29.540	26.213	50,857
2022-11-22	28.800	29.340	28.760	29.180	25.894	32,134
2022-11-21	29.400	29.500	28.840	29.080	25.805	16,945
2022-11-18	29.340	29.360	28.260	29.320	26.018	53,273
2022-11-17	28.700	29.100	28.700	28.780	25.539	35,754
2022-11-16	29.440	29.440	28.060	28.660	25.432	59,588
2022-11-15	29.280	29.500	28.980	29.080	25.805	38,727
2022-11-14	29.940	29.960	28.800	29.220	25.929	47,554
2022-11-11	29.000	29.500	28.700	29.420	26.107	48,182
2022-11-10	27.980	28.920	27.280	28.820	25.574	39,443
2022-11-09	28.160	28.160	27.440	27.680	24.563	36,872
2022-11-08	26.900	28.100	26.900	28.100	24.935	32,239
2022-11-07	27.080	27.600	27.040	27.300	24.226	30,088
2022-11-04	26.440	27.520	26.440	27.240	24.172	70,910
2022-11-03	26.020	26.560	25.900	26.520	23.533	48,421
2022-11-02	27.100	27.160	26.460	26.540	23.551	91,000
2022-11-01	27.140	27.280	26.520	26.740	23.729	36,634
2022-10-31	26.840	27.300	26.540	26.960	23.924	114,090
2022-10-28	26.500	26.720	26.060	26.640	23.640	57,129
2022-10-27	27.460	27.460	25.960	26.780	23.764	92,405
2022-10-26	26.340	26.840	26.340	26.840	23.817	53,594
2022-10-25	25.560	26.320	25.340	26.320	23.356	64,643
2022-10-24	25.480	25.660	25.020	25.260	22.415	135,890
2022-10-21	25.120	25.620	25.120	25.340	22.486	33,987

← NewerPage 17 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.