Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	25.360	25.760	25.120	25.520	22.646	33,163
2022-10-19	25.000	25.620	24.960	25.420	22.557	67,846
2022-10-18	24.700	25.540	24.680	25.260	22.415	76,845
2022-10-17	24.500	24.820	24.080	24.660	21.883	42,931
2022-10-14	25.000	25.080	24.440	24.520	21.759	44,489
2022-10-13	24.240	24.700	23.820	24.700	21.918	74,909
2022-10-12	24.300	24.400	23.960	24.340	21.599	76,130
2022-10-11	24.600	24.600	23.800	24.360	21.617	83,883
2022-10-10	24.820	25.100	24.600	24.600	21.830	57,981
2022-10-07	24.840	25.260	24.600	24.720	21.936	109,539
2022-10-06	25.500	25.780	24.900	24.940	22.131	43,027
2022-10-05	26.040	26.040	25.200	25.500	22.628	55,478
2022-10-04	25.980	26.240	25.780	26.240	23.285	94,243
2022-10-03	26.260	26.280	25.320	25.880	22.965	54,287
2022-09-30	24.580	25.760	24.580	25.660	22.770	82,134
2022-09-29	25.260	25.260	24.440	24.920	22.114	76,657
2022-09-28	25.120	25.560	24.640	25.480	22.611	76,317
2022-09-27	25.120	25.780	25.120	25.440	22.575	76,069
2022-09-26	25.520	25.700	25.060	25.120	22.291	81,119
2022-09-23	25.640	25.900	25.560	25.900	22.983	58,907
2022-09-22	25.180	25.840	25.180	25.660	22.770	93,045
2022-09-21	25.040	25.840	24.640	25.820	22.912	144,356
2022-09-20	26.400	26.580	25.140	25.140	22.309	128,656
2022-09-19	26.300	26.700	25.980	26.440	23.462	85,135
2022-09-16	27.040	27.140	26.300	26.500	23.516	135,760
2022-09-15	28.420	28.420	27.160	27.220	24.155	111,799
2022-09-14	28.080	28.620	27.820	28.400	25.202	70,576
2022-09-13	28.960	29.220	28.340	28.340	25.148	51,992
2022-09-12	28.760	29.200	28.680	29.000	25.734	21,975
2022-09-09	28.400	28.920	28.400	28.620	25.397	22,325
2022-09-08	28.400	28.780	28.080	28.580	25.361	58,328
2022-09-07	27.820	28.400	27.680	28.320	25.131	56,056
2022-09-06	28.000	28.280	27.580	28.040	24.882	48,614
2022-09-05	28.180	28.460	27.640	27.980	24.829	38,677
2022-09-02	28.480	28.580	27.880	28.520	25.308	48,195
2022-09-01	28.280	28.280	27.820	28.180	25.006	86,342
2022-08-31	29.120	29.160	28.320	28.320	25.131	76,302
2022-08-30	29.120	29.420	28.860	29.000	25.734	68,347
2022-08-29	28.500	29.140	28.120	29.040	25.770	68,924
2022-08-26	30.040	30.040	28.740	28.740	25.503	53,604
2022-08-25	30.040	30.200	29.380	29.660	26.320	96,036
2022-08-24	29.860	29.960	29.280	29.900	26.533	106,797
2022-08-23	30.000	30.260	29.840	29.860	26.497	87,019
2022-08-22	30.800	30.800	29.860	30.220	26.817	122,867
2022-08-19	31.100	31.440	30.860	31.000	27.509	101,441
2022-08-18	31.340	31.720	31.300	31.480	27.935	28,008
2022-08-17	31.920	32.180	31.200	31.380	27.846	75,759
2022-08-16	32.200	32.580	31.420	31.680	28.112	99,579
2022-08-15	32.000	32.360	31.720	32.320	28.680	34,882
2022-08-12	32.100	32.420	31.540	31.720	28.148	65,828
2022-08-11	32.200	32.300	31.120	32.040	28.432	191,429
2022-08-10	33.700	33.700	29.160	31.940	28.343	379,256
2022-08-09	33.200	33.280	32.340	32.720	29.035	70,530
2022-08-08	32.220	33.020	32.220	32.860	29.159	31,803
2022-08-05	33.600	33.780	32.360	32.500	28.840	78,613
2022-08-04	33.540	33.580	32.680	33.360	29.603	75,926
2022-08-03	33.820	33.820	33.300	33.660	29.869	18,136
2022-08-02	34.000	34.000	33.140	33.620	29.834	45,117
2022-08-01	34.080	34.080	33.460	33.960	30.136	30,177
2022-07-29	33.160	34.140	33.160	33.900	30.082	68,718

← NewerPage 18 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.