Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.700	18.800	18.590	18.740	18.740	109,699
2026-07-23	19.300	19.300	18.510	18.700	18.700	86,787
2026-07-22	19.480	19.600	19.200	19.220	19.220	126,676
2026-07-21	19.750	19.750	19.300	19.410	19.410	88,719
2026-07-20	19.500	20.040	19.370	19.780	19.780	194,011
2026-07-17	20.600	20.700	20.360	20.480	20.480	80,707
2026-07-16	20.580	20.780	20.300	20.780	20.780	80,308
2026-07-15	20.460	20.620	20.180	20.500	20.500	43,831
2026-07-14	20.420	20.560	20.340	20.460	20.460	48,523
2026-07-13	20.500	20.620	20.420	20.500	20.500	44,281
2026-07-10	20.520	20.700	20.500	20.520	20.520	41,940
2026-07-09	20.660	20.660	20.480	20.600	20.600	82,144
2026-07-08	20.660	20.780	20.360	20.660	20.660	69,516
2026-07-07	20.500	20.720	20.480	20.540	20.540	49,764
2026-07-06	20.580	20.740	20.340	20.340	20.340	94,158
2026-07-03	20.320	20.600	20.320	20.600	20.600	50,211
2026-07-02	20.140	20.380	20.120	20.380	20.380	70,882
2026-07-01	20.140	20.220	19.990	20.160	20.160	63,698
2026-06-30	20.140	20.320	20.000	20.140	20.140	72,956
2026-06-29	20.100	20.220	19.950	20.100	20.100	81,661
2026-06-26	20.200	20.200	19.680	20.140	20.140	125,820
2026-06-25	20.480	20.500	20.140	20.240	20.240	85,483
2026-06-24	20.660	20.660	20.100	20.460	20.460	104,487
2026-06-23	20.160	20.520	20.000	20.400	20.400	67,344
2026-06-22	20.320	20.400	20.120	20.280	20.280	66,483
2026-06-19	20.340	20.420	20.220	20.300	20.300	112,235
2026-06-18	20.360	20.420	20.040	20.420	20.420	114,377
2026-06-17	20.200	20.340	20.180	20.340	20.340	56,003
2026-06-16	20.860	20.920	20.180	20.360	20.360	107,330
2026-06-15	21.520	21.960	20.780	20.800	20.800	326,146
2026-06-12	20.020	20.320	19.950	20.160	20.160	115,893
2026-06-11	19.890	20.100	19.800	19.830	19.830	101,504
2026-06-10	19.550	19.950	19.450	19.950	19.950	151,145
2026-06-09	19.460	19.720	19.440	19.510	19.510	109,491
2026-06-08	18.860	19.690	18.790	19.460	19.460	179,024
2026-06-05	19.020	19.360	18.910	18.970	18.970	96,157
2026-06-04	19.170	19.260	19.030	19.100	19.100	97,537
2026-06-03	19.760	19.760	19.160	19.160	19.160	111,132
2026-06-02	19.680	19.860	19.610	19.730	19.730	103,855
2026-06-01	20.120	20.180	19.600	19.700	19.700	232,833
2026-05-29	20.620	21.060	20.140	20.140	20.140	512,750
2026-05-28	20.760	21.180	20.620	21.060	21.060	121,475
2026-05-27	20.460	21.100	20.460	20.760	20.760	231,097
2026-05-26	20.220	20.420	20.080	20.360	20.360	157,160
2026-05-25	19.850	20.460	19.780	20.280	20.280	177,616
2026-05-22	19.240	19.860	19.240	19.710	19.710	197,708
2026-05-21	18.820	19.210	18.820	19.210	19.210	104,254
2026-05-20	18.830	19.060	18.700	18.820	18.820	112,969
2026-05-19	18.630	18.910	18.500	18.910	18.910	122,576
2026-05-18	18.550	18.770	18.300	18.590	18.590	104,732
2026-05-15	18.490	18.680	18.450	18.600	18.600	135,866
2026-05-14	19.260	19.670	19.260	19.530	18.890	166,416
2026-05-13	19.100	19.490	19.100	19.260	18.629	122,928
2026-05-12	18.930	19.170	18.930	19.070	18.445	81,147
2026-05-11	18.960	19.200	18.900	18.980	18.358	113,391
2026-05-08	18.940	19.230	18.920	18.940	18.319	90,666
2026-05-07	19.200	19.390	19.020	19.020	18.397	116,765
2026-05-06	19.100	19.440	19.010	19.220	18.590	117,408
2026-05-05	19.000	19.220	18.940	18.960	18.339	87,386
2026-05-04	19.210	19.340	18.950	18.990	18.368	169,891

← NewerPage 2 of 3 · 129 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.