Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	17.700	17.990	17.580	17.610	17.033	251,042
2025-11-05	17.590	17.670	17.450	17.650	17.072	150,626
2025-11-04	17.600	17.700	17.400	17.660	17.081	169,149
2025-11-03	17.630	17.800	17.490	17.650	17.072	105,659
2025-10-31	17.650	17.770	17.550	17.660	17.081	218,985
2025-10-30	17.820	17.930	17.540	17.610	17.033	212,016
2025-10-29	18.000	18.700	17.670	17.940	17.352	712,760
2025-10-28	17.170	17.220	17.040	17.040	16.482	91,236
2025-10-27	17.590	17.590	17.200	17.200	16.636	127,512
2025-10-24	17.570	17.620	17.370	17.520	16.946	82,256
2025-10-23	17.400	17.530	17.220	17.520	16.946	130,916
2025-10-22	17.140	17.380	17.030	17.350	16.781	203,169
2025-10-21	17.300	17.300	17.060	17.140	16.578	85,516
2025-10-20	17.150	17.300	17.060	17.250	16.685	106,342
2025-10-17	16.700	17.110	16.630	17.060	16.501	122,331
2025-10-16	16.610	16.980	16.550	16.970	16.414	96,565
2025-10-15	16.660	16.850	16.640	16.650	16.104	113,631
2025-10-14	16.870	16.940	16.430	16.560	16.017	183,626
2025-10-13	16.580	16.940	16.540	16.940	16.385	74,251
2025-10-10	16.950	17.010	16.540	16.590	16.046	149,099
2025-10-09	16.800	17.040	16.800	16.930	16.375	69,574
2025-10-08	16.750	17.000	16.680	16.830	16.279	115,876
2025-10-07	16.530	16.950	16.530	16.770	16.220	118,745
2025-10-06	16.560	16.640	16.370	16.510	15.969	134,685
2025-10-03	16.580	16.770	16.430	16.610	16.066	98,844
2025-10-02	16.710	16.850	16.650	16.650	16.104	120,171
2025-10-01	16.390	16.750	16.340	16.600	16.056	126,517
2025-09-30	16.390	16.390	16.210	16.380	15.843	171,254
2025-09-29	16.400	16.480	16.260	16.350	15.814	116,312
2025-09-26	16.640	16.640	16.160	16.340	15.805	249,517
2025-09-25	16.680	16.780	16.460	16.620	16.075	150,356
2025-09-24	17.100	17.230	16.640	16.680	16.133	262,993
2025-09-23	17.040	17.390	17.040	17.170	16.607	106,572
2025-09-22	17.140	17.370	17.010	17.010	16.453	124,565
2025-09-19	17.060	17.240	17.020	17.100	16.540	210,795
2025-09-18	16.900	17.100	16.700	17.040	16.482	129,333
2025-09-17	16.910	16.950	16.780	16.880	16.327	79,349
2025-09-16	17.110	17.130	16.910	16.910	16.356	73,137
2025-09-15	17.400	17.580	17.020	17.020	16.462	194,959
2025-09-12	17.210	17.440	17.190	17.350	16.781	55,721
2025-09-11	17.170	17.290	17.100	17.190	16.627	67,719
2025-09-10	17.550	17.580	17.170	17.170	16.607	107,739
2025-09-09	17.630	17.830	17.520	17.520	16.946	106,982
2025-09-08	17.480	17.680	17.410	17.660	17.081	76,220
2025-09-05	17.600	17.640	17.360	17.490	16.917	175,563
2025-09-04	17.200	17.510	17.150	17.510	16.936	104,468
2025-09-03	17.030	17.350	17.030	17.160	16.598	92,852
2025-09-02	17.470	17.490	16.900	16.910	16.356	141,621
2025-09-01	17.310	17.690	17.310	17.460	16.888	177,133
2025-08-29	17.280	17.350	17.180	17.230	16.665	64,647
2025-08-28	17.250	17.520	17.250	17.300	16.733	63,474
2025-08-27	17.350	17.480	17.230	17.300	16.733	58,057
2025-08-26	17.510	17.560	17.350	17.380	16.811	96,625
2025-08-25	17.600	17.830	17.550	17.630	17.052	116,933
2025-08-22	17.030	17.620	17.030	17.540	16.965	192,402
2025-08-21	17.010	17.060	16.930	17.020	16.462	95,728
2025-08-20	16.940	17.090	16.810	17.030	16.472	71,616
2025-08-19	16.500	17.000	16.500	16.970	16.414	109,667
2025-08-18	16.490	16.540	16.400	16.520	15.979	73,516
2025-08-15	16.560	16.720	16.460	16.500	15.959	89,444

← NewerPage 5 of 22 · 1,283 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.