Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	36.740	36.740	35.720	36.100	31.458	67,003
2022-02-07	36.340	36.480	36.100	36.360	31.685	40,507
2022-02-04	37.300	37.300	36.120	36.240	31.580	69,117
2022-02-03	37.740	37.740	36.560	36.680	31.964	49,493
2022-02-02	37.500	38.000	37.380	37.480	32.661	52,907
2022-02-01	37.360	37.960	37.260	37.420	32.609	89,226
2022-01-31	38.000	38.000	36.980	36.980	32.225	123,437
2022-01-28	37.420	37.420	36.640	37.420	32.609	102,381
2022-01-27	36.800	37.360	36.760	37.060	32.295	97,045
2022-01-26	36.600	38.000	36.600	37.740	32.888	53,156
2022-01-25	37.200	37.260	36.500	36.880	32.138	57,787
2022-01-24	38.060	38.560	36.800	36.800	32.068	61,429
2022-01-21	38.920	38.920	37.880	38.420	33.480	45,629
2022-01-20	38.000	39.400	38.000	39.320	34.264	58,194
2022-01-19	37.720	38.780	37.420	38.700	33.724	48,504
2022-01-18	38.600	38.700	37.720	37.720	32.870	61,174
2022-01-17	38.360	39.200	38.180	38.700	33.724	48,118
2022-01-14	39.000	39.160	38.100	38.140	33.236	71,381
2022-01-13	39.500	39.520	38.940	39.320	34.264	44,907
2022-01-12	39.400	39.560	38.780	39.120	34.090	30,895
2022-01-11	39.880	40.140	39.260	39.480	34.404	127,079
2022-01-10	41.160	41.200	39.140	39.740	34.630	118,131
2022-01-07	40.960	41.600	40.860	41.200	35.903	59,005
2022-01-06	41.180	41.640	40.520	41.000	35.728	90,706
2022-01-05	41.500	42.100	41.380	42.000	36.600	102,981
2022-01-04	40.600	41.600	40.220	41.500	36.164	121,767
2022-01-03	41.560	41.860	40.180	40.380	35.188	103,368
2021-12-31	42.000	42.000	41.320	41.440	36.112	16,097
2021-12-30	41.140	41.680	41.020	41.680	36.321	28,652
2021-12-29	40.780	41.340	40.780	41.240	35.938	43,447
2021-12-28	40.980	40.980	40.500	40.840	35.589	16,034
2021-12-27	40.000	40.680	39.960	40.460	35.258	42,395
2021-12-24	39.700	40.000	39.600	39.860	34.735	21,528
2021-12-23	39.580	40.400	39.580	40.000	34.857	16,221
2021-12-22	39.520	40.240	39.400	40.020	34.874	49,241
2021-12-21	38.600	39.500	38.600	39.500	34.421	86,318
2021-12-20	38.140	38.920	38.140	38.540	33.585	52,427
2021-12-17	39.000	39.440	38.320	39.040	34.020	603,913
2021-12-16	38.900	39.360	38.720	39.360	34.299	125,153
2021-12-15	37.720	38.460	37.360	38.460	33.515	134,791
2021-12-14	38.000	38.240	37.620	37.720	32.870	100,048
2021-12-13	39.000	39.060	38.140	38.200	33.288	91,528
2021-12-10	38.800	39.300	38.320	38.960	33.951	100,315
2021-12-09	39.880	39.880	38.880	38.940	33.933	90,658
2021-12-08	40.840	41.020	39.680	39.840	34.718	112,198
2021-12-07	40.420	40.900	40.320	40.760	35.519	107,334
2021-12-06	40.100	40.300	39.620	40.020	34.874	55,273
2021-12-03	41.260	41.260	39.480	40.000	34.857	127,292
2021-12-02	41.000	41.560	40.920	41.000	35.728	71,885
2021-12-01	41.000	41.500	40.360	41.200	35.903	91,966
2021-11-30	41.360	41.640	40.660	40.880	35.624	191,980
2021-11-29	41.540	41.800	41.260	41.700	36.338	60,139
2021-11-26	41.560	41.920	41.280	41.280	35.972	60,906
2021-11-25	41.720	42.300	41.720	42.260	36.826	49,382
2021-11-24	42.720	43.000	40.920	41.720	36.356	87,616
2021-11-23	43.620	43.720	42.760	42.760	37.262	116,563
2021-11-22	43.120	44.080	43.120	43.800	38.168	83,834
2021-11-19	43.000	43.680	42.640	43.180	37.628	90,218
2021-11-18	42.200	43.160	41.880	42.940	37.419	98,461
2021-11-17	42.580	42.900	42.260	42.320	36.879	120,222

← NewerPage 21 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.