Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	16.500	16.570	16.370	16.540	15.998	76,963
2025-08-13	16.290	16.460	16.290	16.450	15.911	73,720
2025-08-12	16.350	16.420	16.220	16.360	15.824	90,635
2025-08-11	16.700	16.700	16.360	16.360	15.824	96,017
2025-08-08	16.520	16.550	16.410	16.550	16.008	75,093
2025-08-07	16.330	16.610	16.220	16.400	15.863	119,217
2025-08-06	16.380	16.500	16.230	16.260	15.727	131,036
2025-08-05	16.300	16.450	16.290	16.380	15.843	116,680
2025-08-04	16.800	16.830	16.180	16.260	15.727	213,155
2025-08-01	16.640	16.850	16.450	16.450	15.911	305,703
2025-07-31	17.190	17.190	16.370	16.680	16.133	806,088
2025-07-30	17.740	17.850	17.570	17.690	17.110	194,971
2025-07-29	17.900	17.960	17.760	17.810	17.226	122,979
2025-07-28	18.220	18.270	17.830	17.920	17.333	165,308
2025-07-25	18.400	18.400	17.960	18.040	17.449	194,307
2025-07-24	18.310	18.600	18.260	18.400	17.797	95,396
2025-07-23	18.320	18.400	18.270	18.320	17.720	80,630
2025-07-22	18.060	18.260	17.980	18.210	17.613	159,301
2025-07-21	18.230	18.330	18.040	18.090	17.497	106,804
2025-07-18	18.250	18.380	18.190	18.210	17.613	101,289
2025-07-17	18.200	18.410	18.060	18.260	17.662	203,635
2025-07-16	18.530	18.660	18.350	18.390	17.787	108,774
2025-07-15	18.640	18.810	18.590	18.610	18.000	100,792
2025-07-14	18.470	18.640	18.400	18.570	17.962	82,342
2025-07-11	18.610	18.660	18.460	18.530	17.923	138,850
2025-07-10	18.620	18.790	18.550	18.630	18.020	163,351
2025-07-09	18.710	18.840	18.540	18.580	17.971	105,947
2025-07-08	18.450	18.800	18.320	18.750	18.136	157,444
2025-07-07	18.320	18.480	18.310	18.450	17.845	78,628
2025-07-04	18.450	18.500	18.300	18.420	17.816	68,258
2025-07-03	18.650	18.790	18.500	18.560	17.952	81,136
2025-07-02	18.460	18.670	18.290	18.560	17.952	127,587
2025-07-01	18.260	18.440	18.040	18.440	17.836	170,768
2025-06-30	18.740	18.740	18.230	18.230	17.633	221,074
2025-06-27	18.290	18.670	18.250	18.650	18.039	207,350
2025-06-26	18.350	18.500	18.160	18.260	17.662	229,681
2025-06-25	18.800	18.810	18.410	18.410	17.807	186,066
2025-06-24	18.760	18.780	18.550	18.720	18.107	160,929
2025-06-23	18.500	18.650	18.290	18.360	17.758	230,483
2025-06-20	19.000	19.070	18.660	18.670	18.058	223,683
2025-06-19	18.910	19.150	18.860	18.910	18.290	222,354
2025-06-18	19.100	19.330	18.990	19.040	18.416	225,019
2025-06-17	19.570	19.570	18.870	19.110	18.484	934,913
2025-06-16	20.200	20.340	20.040	20.160	19.499	89,019
2025-06-13	20.200	20.360	20.020	20.180	19.519	148,870
2025-06-12	20.300	20.620	20.160	20.440	19.770	144,229
2025-06-11	20.520	20.800	20.420	20.480	19.809	137,086
2025-06-10	20.080	20.540	20.080	20.540	19.867	183,675
2025-06-09	20.200	20.560	20.000	20.040	19.383	233,122
2025-06-06	19.700	20.100	19.550	20.080	19.422	113,485
2025-06-05	19.500	19.730	19.280	19.690	19.045	209,636
2025-06-04	19.170	19.430	19.140	19.300	18.668	164,897
2025-06-03	19.080	19.280	19.010	19.190	18.561	91,266
2025-06-02	18.930	19.590	18.700	19.220	18.590	205,953
2025-05-30	18.880	19.160	18.820	19.030	18.406	120,158
2025-05-29	18.990	19.070	18.890	18.890	18.271	49,023
2025-05-28	19.010	19.130	18.820	18.850	18.232	92,857
2025-05-27	18.520	19.100	18.520	18.900	18.281	177,723
2025-05-26	18.520	18.670	18.520	18.560	17.952	60,279
2025-05-23	18.600	18.810	18.300	18.430	17.826	68,595

← NewerPage 6 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.