Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	34.000	34.200	32.940	33.040	28.792	62,027
2022-05-04	33.680	33.740	32.780	33.420	29.123	80,364
2022-05-03	33.760	34.560	33.260	33.520	29.210	101,736
2022-05-02	32.900	33.680	32.340	33.180	28.914	118,924
2022-04-29	31.140	33.820	30.920	33.060	28.809	229,892
2022-04-28	29.860	30.360	29.700	30.200	26.317	67,968
2022-04-27	29.280	29.580	28.640	29.560	25.759	59,767
2022-04-26	30.020	30.020	28.880	29.000	25.271	51,496
2022-04-25	29.480	29.660	29.080	29.480	25.690	81,732
2022-04-22	30.200	30.460	29.700	29.760	25.934	71,701
2022-04-21	30.600	30.620	29.480	30.300	26.404	196,488
2022-04-20	30.400	30.900	30.320	30.600	26.666	41,391
2022-04-19	31.180	31.220	29.920	30.560	26.631	96,930
2022-04-14	30.900	31.320	30.900	31.180	27.171	53,858
2022-04-13	31.200	31.480	30.780	31.380	27.345	56,019
2022-04-12	30.860	31.140	30.560	31.020	27.032	82,655
2022-04-11	31.200	31.200	30.880	30.980	26.997	85,584
2022-04-08	31.500	31.700	30.800	31.020	27.032	70,094
2022-04-07	31.580	31.980	31.240	31.360	27.328	56,750
2022-04-06	32.060	32.060	31.140	31.340	27.310	68,707
2022-04-05	31.800	32.000	31.620	31.920	27.816	35,501
2022-04-04	31.400	31.960	31.000	31.780	27.694	55,289
2022-04-01	31.240	31.340	30.620	31.140	27.136	144,538
2022-03-31	31.320	32.100	31.040	31.100	27.101	102,030
2022-03-30	31.980	31.980	30.840	31.440	27.398	78,864
2022-03-29	31.160	31.740	31.120	31.740	27.659	83,901
2022-03-28	30.860	31.160	30.800	30.960	26.979	48,812
2022-03-25	31.560	31.600	30.820	30.940	26.962	92,902
2022-03-24	31.360	31.540	31.000	31.500	27.450	40,748
2022-03-23	31.900	32.120	31.280	31.380	27.345	73,625
2022-03-22	31.980	31.980	31.480	31.820	27.729	61,650
2022-03-21	32.840	32.980	31.700	31.780	27.694	60,850
2022-03-18	31.740	32.500	31.440	32.500	28.321	118,578
2022-03-17	31.280	31.780	30.840	31.700	27.624	91,835
2022-03-16	31.180	31.240	30.780	30.840	26.875	69,715
2022-03-15	31.200	31.240	30.380	30.420	26.509	67,162
2022-03-14	30.120	31.180	30.000	31.140	27.136	105,987
2022-03-11	30.020	30.400	29.260	29.900	26.056	90,941
2022-03-10	30.040	30.280	29.720	29.920	26.073	152,806
2022-03-09	29.500	30.060	29.080	29.640	25.829	170,039
2022-03-08	29.900	30.420	28.400	28.820	25.114	206,992
2022-03-07	30.200	30.800	29.300	30.180	26.300	129,256
2022-03-04	32.000	32.000	30.960	31.100	27.101	124,926
2022-03-03	32.780	33.140	31.960	32.000	27.886	130,869
2022-03-02	31.120	32.560	30.700	32.500	28.321	195,212
2022-03-01	32.540	32.800	30.180	31.360	27.328	184,374
2022-02-28	33.600	33.980	32.140	32.920	28.687	223,611
2022-02-25	35.100	35.400	33.800	34.480	30.047	188,360
2022-02-24	34.660	36.120	34.000	34.980	30.482	191,981
2022-02-23	36.200	36.540	35.800	35.800	31.197	101,958
2022-02-22	35.460	36.460	35.300	35.900	31.284	106,040
2022-02-21	37.260	37.520	35.340	36.060	31.424	123,571
2022-02-18	38.300	38.300	36.840	37.360	32.556	68,728
2022-02-17	37.860	38.040	37.560	37.860	32.992	110,220
2022-02-16	37.700	38.220	37.620	37.800	32.940	87,706
2022-02-15	37.040	37.680	36.940	37.680	32.835	84,036
2022-02-14	36.360	37.060	35.980	37.060	32.295	79,135
2022-02-11	36.580	37.140	36.220	37.020	32.260	77,286
2022-02-10	36.640	37.040	36.300	36.840	32.103	38,624
2022-02-09	36.100	36.640	36.100	36.480	31.790	55,249

← NewerPage 20 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.