Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	33.500	33.540	32.600	33.080	29.355	36,854
2022-07-27	32.760	33.020	32.580	32.920	29.213	27,243
2022-07-26	33.060	33.400	32.740	32.840	29.142	45,610
2022-07-25	33.400	33.760	33.000	33.380	29.621	58,282
2022-07-22	33.300	33.520	32.980	33.260	29.514	54,444
2022-07-21	32.380	33.200	32.380	33.180	29.443	59,145
2022-07-20	30.700	32.300	30.700	32.160	28.538	89,016
2022-07-19	30.140	30.820	29.680	30.620	27.172	59,273
2022-07-18	29.540	30.040	29.320	29.920	26.550	47,078
2022-07-15	29.100	29.120	28.600	29.060	25.787	41,405
2022-07-14	28.700	29.000	28.300	28.400	25.202	44,045
2022-07-13	28.400	28.720	28.180	28.520	25.308	58,396
2022-07-12	28.260	28.620	28.000	28.560	25.344	22,565
2022-07-11	28.300	28.600	28.080	28.540	25.326	44,262
2022-07-08	28.680	28.980	28.400	28.640	25.415	38,974
2022-07-07	28.700	28.880	28.500	28.700	25.468	42,309
2022-07-06	28.520	28.780	28.200	28.600	25.379	64,558
2022-07-05	29.280	29.300	27.960	28.460	25.255	44,033
2022-07-04	28.800	29.100	28.720	29.080	25.805	32,314
2022-07-01	28.960	29.080	28.440	28.780	25.539	42,711
2022-06-30	29.200	29.200	28.120	28.860	25.610	79,238
2022-06-29	29.800	29.800	28.840	29.220	25.929	48,831
2022-06-28	29.920	30.000	29.520	29.640	26.302	61,521
2022-06-27	29.420	30.160	29.240	29.760	26.409	67,870
2022-06-24	28.540	29.060	28.360	29.060	25.787	51,227
2022-06-23	28.420	28.540	27.780	28.080	24.918	64,269
2022-06-22	29.400	29.400	28.400	28.760	25.521	52,424
2022-06-21	29.660	29.760	29.060	29.380	26.071	87,968
2022-06-20	29.500	29.860	28.960	29.440	26.125	61,380
2022-06-17	30.380	30.540	29.680	29.820	26.462	66,050
2022-06-16	31.080	31.120	29.680	29.700	26.355	66,841
2022-06-15	30.580	31.040	30.300	30.980	27.491	82,598
2022-06-14	32.060	32.140	30.500	30.500	27.065	69,036
2022-06-13	32.000	32.100	31.640	31.840	28.254	55,009
2022-06-10	32.780	32.820	32.060	32.320	28.680	60,402
2022-06-09	33.340	33.440	32.840	33.000	29.284	61,705
2022-06-08	34.000	34.240	33.480	33.520	29.745	72,248
2022-06-07	33.600	33.720	33.040	33.540	29.763	74,320
2022-06-06	34.220	34.260	33.600	33.600	29.816	53,755
2022-06-03	34.020	34.220	33.580	33.660	29.869	42,391
2022-06-02	33.680	33.800	33.160	33.180	29.443	35,038
2022-06-01	34.000	34.080	33.400	33.420	29.656	132,808
2022-05-31	33.480	33.760	33.220	33.700	29.905	150,840
2022-05-30	33.880	34.100	33.120	33.400	29.639	76,093
2022-05-27	32.940	33.680	32.660	33.580	29.798	58,090
2022-05-26	32.320	32.760	31.980	32.760	29.071	44,526
2022-05-25	32.200	32.200	31.440	32.080	28.467	38,881
2022-05-24	32.520	32.520	31.520	31.540	27.988	44,654
2022-05-23	32.200	32.360	31.720	32.220	28.591	50,799
2022-05-20	31.080	31.820	30.740	31.680	28.112	82,393
2022-05-19	31.300	31.560	30.840	31.140	27.136	64,371
2022-05-18	33.300	33.440	31.580	31.840	27.746	93,335
2022-05-17	33.700	33.800	33.200	33.500	29.193	36,023
2022-05-16	33.680	33.920	33.140	33.600	29.280	46,461
2022-05-13	33.220	33.800	33.180	33.520	29.210	68,037
2022-05-12	32.500	33.240	32.160	33.160	28.896	71,879
2022-05-11	33.000	33.460	32.660	33.160	28.896	105,490
2022-05-10	32.340	33.140	32.320	32.760	28.548	82,543
2022-05-09	32.980	32.980	32.100	32.480	28.304	92,766
2022-05-06	32.740	33.180	32.460	32.860	28.635	72,354

← NewerPage 19 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.