Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	20.600	20.860	20.200	20.380	19.712	138,241
2026-02-02	20.360	20.520	20.100	20.480	19.809	136,426
2026-01-30	19.860	20.340	19.710	20.240	19.577	123,640
2026-01-29	20.020	20.200	19.820	19.970	19.316	76,429
2026-01-28	20.120	20.120	19.840	19.960	19.306	73,852
2026-01-27	20.000	20.140	19.910	20.060	19.403	149,129
2026-01-26	19.700	20.020	19.540	19.910	19.258	148,173
2026-01-23	19.670	19.700	19.460	19.660	19.016	52,591
2026-01-22	19.720	19.920	19.640	19.710	19.064	140,156
2026-01-21	19.140	19.460	19.060	19.420	18.784	103,897
2026-01-20	19.170	19.410	18.770	19.050	18.426	115,675
2026-01-19	19.140	19.290	19.000	19.220	18.590	113,954
2026-01-16	19.500	19.560	19.270	19.420	18.784	103,481
2026-01-15	19.500	19.590	19.280	19.430	18.793	107,019
2026-01-14	19.700	19.790	19.230	19.540	18.900	99,608
2026-01-13	19.190	19.740	19.180	19.740	19.093	206,212
2026-01-12	18.970	19.410	18.970	19.170	18.542	216,865
2026-01-09	18.500	18.790	18.420	18.790	18.174	135,803
2026-01-08	18.500	18.500	18.240	18.440	17.836	77,036
2026-01-07	18.630	18.810	18.420	18.520	17.913	91,115
2026-01-06	18.610	18.660	18.220	18.630	18.020	106,225
2026-01-05	18.830	18.960	18.320	18.570	17.962	142,772
2026-01-02	18.570	18.790	18.440	18.780	18.165	159,862
2025-12-31	18.500	18.570	18.460	18.570	17.962	39,886
2025-12-30	18.350	18.560	18.350	18.460	17.855	108,098
2025-12-29	18.200	18.480	18.160	18.380	17.778	122,806
2025-12-24	18.280	18.280	18.180	18.180	17.584	11,071
2025-12-23	18.260	18.320	18.040	18.280	17.681	77,001
2025-12-22	18.280	18.350	18.060	18.210	17.613	65,715
2025-12-19	18.370	18.570	18.240	18.290	17.691	183,513
2025-12-18	18.310	18.400	18.100	18.360	17.758	197,496
2025-12-17	18.200	18.320	18.030	18.300	17.700	90,437
2025-12-16	18.050	18.330	18.050	18.140	17.546	61,700
2025-12-15	18.180	18.240	17.970	18.150	17.555	97,969
2025-12-12	18.300	18.360	18.160	18.200	17.604	59,083
2025-12-11	18.270	18.410	18.060	18.320	17.720	50,309
2025-12-10	18.260	18.270	18.010	18.210	17.613	63,721
2025-12-09	18.300	18.370	18.100	18.320	17.720	93,751
2025-12-08	18.700	18.720	18.240	18.310	17.710	87,831
2025-12-05	18.450	18.790	18.400	18.670	18.058	166,012
2025-12-04	18.970	18.970	18.410	18.470	17.865	161,923
2025-12-03	18.840	19.010	18.740	18.860	18.242	103,821
2025-12-02	19.200	19.340	18.850	18.850	18.232	102,434
2025-12-01	19.240	19.300	19.040	19.160	18.532	100,091
2025-11-28	19.800	19.800	19.060	19.270	18.639	281,459
2025-11-27	19.750	19.930	19.410	19.760	19.113	391,833
2025-11-26	19.500	19.750	19.250	19.260	18.629	225,784
2025-11-25	18.160	19.510	18.160	19.490	18.851	584,713
2025-11-24	18.050	18.470	18.050	18.160	17.565	377,057
2025-11-21	18.050	18.220	17.800	18.010	17.420	306,015
2025-11-20	18.280	18.500	17.960	18.150	17.555	376,724
2025-11-19	18.500	18.760	18.400	18.610	18.000	264,040
2025-11-18	18.000	18.720	17.950	18.440	17.836	316,568
2025-11-17	17.950	17.950	17.700	17.940	17.352	129,564
2025-11-14	18.210	18.320	17.840	17.900	17.313	131,439
2025-11-13	18.250	18.480	18.230	18.410	17.807	67,502
2025-11-12	18.150	18.550	18.100	18.300	17.700	162,867
2025-11-11	17.880	18.140	17.810	18.120	17.526	143,303
2025-11-10	17.910	17.910	17.660	17.880	17.294	123,290
2025-11-07	17.640	17.810	17.500	17.690	17.110	124,744

← NewerPage 4 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.