Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.730	19.050	18.710	19.000	18.377	108,029
2026-04-29	18.840	18.990	18.760	18.810	18.194	85,936
2026-04-28	18.690	18.920	18.580	18.750	18.136	119,397
2026-04-27	18.450	18.690	18.330	18.650	18.039	169,272
2026-04-24	17.700	18.600	17.700	18.490	17.884	296,081
2026-04-23	17.820	17.860	17.650	17.820	17.236	188,895
2026-04-22	17.680	18.220	17.260	17.950	17.362	689,280
2026-04-21	19.260	19.500	19.050	19.100	18.474	93,903
2026-04-20	19.270	19.280	19.050	19.160	18.532	52,223
2026-04-17	18.940	19.270	18.920	19.270	18.639	89,837
2026-04-16	19.000	19.030	18.810	18.930	18.310	40,276
2026-04-15	19.040	19.040	18.750	18.840	18.223	41,131
2026-04-14	18.860	19.120	18.860	18.990	18.368	55,453
2026-04-13	19.040	19.040	18.750	18.880	18.261	66,562
2026-04-10	19.040	19.250	18.850	19.110	18.484	56,170
2026-04-09	18.800	19.030	18.800	18.960	18.339	63,749
2026-04-08	19.240	19.250	18.900	18.990	18.368	96,869
2026-04-07	18.800	19.080	18.590	18.700	18.087	65,476
2026-04-02	18.830	18.920	18.280	18.710	18.097	183,613
2026-04-01	19.000	19.090	18.870	19.010	18.387	97,273
2026-03-31	18.510	19.030	18.510	18.760	18.145	122,446
2026-03-30	18.590	18.600	17.970	18.450	17.845	157,733
2026-03-27	18.470	18.750	18.030	18.610	18.000	221,548
2026-03-26	18.700	19.340	18.680	19.190	18.561	73,433
2026-03-25	18.500	18.890	18.460	18.780	18.165	108,965
2026-03-24	18.200	18.460	17.990	18.340	17.739	87,992
2026-03-23	17.520	18.400	17.400	18.060	17.468	219,836
2026-03-20	18.290	18.310	17.900	17.900	17.313	181,816
2026-03-19	18.200	18.500	18.020	18.100	17.507	139,516
2026-03-18	19.020	19.100	18.700	18.810	18.194	111,614
2026-03-17	18.880	19.020	18.750	18.980	18.358	62,743
2026-03-16	19.160	19.260	18.920	18.990	18.368	77,008
2026-03-13	19.080	19.180	18.930	19.100	18.474	97,062
2026-03-12	18.790	19.280	18.750	19.210	18.581	132,200
2026-03-11	18.970	19.090	18.620	18.810	18.194	86,738
2026-03-10	19.200	19.400	19.000	19.000	18.377	138,311
2026-03-09	18.500	19.050	18.310	18.870	18.252	105,547
2026-03-06	19.050	19.180	18.675	18.850	18.232	123,165
2026-03-05	18.890	19.240	18.670	19.010	18.387	138,100
2026-03-04	18.450	19.000	18.180	18.920	18.300	144,100
2026-03-03	18.740	18.790	18.240	18.490	17.884	232,790
2026-03-02	18.970	19.120	18.740	19.110	18.484	195,150
2026-02-27	19.800	20.125	19.240	19.470	18.832	480,021
2026-02-26	20.300	21.120	19.610	20.500	19.828	268,954
2026-02-25	20.780	20.780	20.410	20.720	20.041	90,484
2026-02-24	20.700	21.080	20.700	20.780	20.099	67,772
2026-02-23	20.880	20.880	20.380	20.580	19.906	107,674
2026-02-20	20.920	21.020	20.680	20.860	20.176	77,541
2026-02-19	20.960	21.060	20.780	20.900	20.215	71,651
2026-02-18	20.980	21.060	20.700	21.000	20.312	130,152
2026-02-17	21.260	21.260	20.880	20.980	20.293	84,268
2026-02-16	21.240	21.460	21.040	21.280	20.583	77,087
2026-02-13	21.280	21.460	20.920	21.320	20.621	141,114
2026-02-12	21.560	21.560	21.160	21.320	20.621	242,687
2026-02-11	21.460	21.640	21.300	21.500	20.795	109,068
2026-02-10	21.140	21.380	21.140	21.360	20.660	90,592
2026-02-09	21.100	21.140	20.920	21.080	20.389	56,551
2026-02-06	20.700	21.160	20.560	21.020	20.331	94,187
2026-02-05	20.800	21.060	20.680	20.740	20.060	89,184
2026-02-04	20.300	21.180	20.300	20.900	20.215	380,892

← NewerPage 3 of 5 · 254 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.