Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.600	18.810	18.300	18.430	17.826	68,595
2025-05-22	18.700	18.870	18.500	18.550	17.942	56,015
2025-05-21	18.800	18.890	18.600	18.860	18.242	68,243
2025-05-20	18.760	18.950	18.660	18.900	18.281	97,956
2025-05-19	19.030	19.070	18.770	18.780	18.165	79,502
2025-05-16	19.020	19.180	18.860	19.030	18.406	198,334
2025-05-15	19.610	19.660	19.500	19.610	18.348	153,708
2025-05-14	19.650	19.670	19.400	19.580	18.320	133,223
2025-05-13	19.410	19.670	19.400	19.650	18.386	114,550
2025-05-12	19.400	19.700	19.400	19.450	18.199	127,019
2025-05-09	19.300	19.450	19.210	19.300	18.058	82,274
2025-05-08	19.150	19.230	19.040	19.120	17.890	85,519
2025-05-07	19.040	19.100	18.950	19.020	17.796	78,885
2025-05-06	19.270	19.270	18.910	19.050	17.824	118,402
2025-05-05	18.900	19.330	18.740	19.250	18.012	83,863
2025-05-02	18.970	19.120	18.750	18.940	17.722	145,586
2025-04-30	18.630	18.860	18.460	18.790	17.581	133,220
2025-04-29	18.750	18.850	18.500	18.570	17.375	138,928
2025-04-28	18.400	18.720	18.300	18.640	17.441	132,105
2025-04-25	18.320	18.440	18.150	18.340	17.160	137,365
2025-04-24	18.230	18.440	17.820	18.290	17.113	220,835
2025-04-23	18.990	19.150	17.960	18.220	17.048	582,630
2025-04-22	17.390	17.550	16.810	17.520	16.393	373,320
2025-04-17	17.520	17.520	17.210	17.330	16.215	114,794
2025-04-16	17.360	17.520	17.160	17.500	16.374	134,465
2025-04-15	17.280	17.640	16.640	17.500	16.374	410,923
2025-04-14	18.180	18.460	18.000	18.390	17.207	120,880
2025-04-11	18.020	18.020	17.490	17.810	16.664	154,623
2025-04-10	18.300	18.300	17.600	17.680	16.543	223,653
2025-04-09	17.100	17.440	16.900	17.390	16.271	152,265
2025-04-08	18.280	18.320	17.720	17.730	16.589	215,257
2025-04-07	17.530	18.510	17.240	17.880	16.730	195,858
2025-04-04	19.340	19.500	18.620	18.810	17.600	106,485
2025-04-03	19.160	19.800	19.160	19.540	18.283	73,651
2025-04-02	19.460	19.630	19.310	19.590	18.330	42,783
2025-04-01	19.450	19.680	19.450	19.590	18.330	58,667
2025-03-31	20.000	20.000	19.270	19.450	18.199	82,414
2025-03-28	19.900	20.160	19.900	20.080	18.788	24,184
2025-03-27	20.100	20.300	19.920	20.100	18.807	34,399
2025-03-26	20.340	20.620	20.100	20.100	18.807	80,623
2025-03-25	20.160	20.540	20.120	20.340	19.031	67,421
2025-03-24	20.340	20.440	20.120	20.180	18.882	80,222
2025-03-21	20.580	20.720	20.140	20.220	18.919	193,220
2025-03-20	20.800	20.920	20.560	20.700	19.368	53,909
2025-03-19	20.920	21.220	20.720	20.880	19.537	78,994
2025-03-18	20.780	21.180	20.780	21.080	19.724	132,176
2025-03-17	20.840	20.980	20.720	20.760	19.424	155,325
2025-03-14	19.930	20.840	19.910	20.840	19.499	189,786
2025-03-13	19.850	20.040	19.770	19.950	18.667	96,091
2025-03-12	19.420	20.000	19.370	19.950	18.667	179,459
2025-03-11	19.600	19.750	19.280	19.390	18.143	98,267
2025-03-10	20.260	20.360	19.600	19.600	18.339	128,496
2025-03-07	20.160	20.340	20.020	20.180	18.882	57,140
2025-03-06	20.200	20.420	19.890	20.220	18.919	127,183
2025-03-05	20.800	21.080	20.060	20.060	18.769	184,391
2025-03-04	20.820	21.260	20.740	20.780	19.443	115,690
2025-03-03	21.100	21.340	20.920	20.980	19.630	155,305
2025-02-28	21.260	21.400	21.020	21.020	19.668	274,866
2025-02-27	22.220	23.120	20.580	21.520	20.136	984,630
2025-02-26	23.260	23.580	23.200	23.500	21.988	85,938

← NewerPage 7 of 22 · 1,284 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.