Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	23.340	23.340	23.060	23.180	21.689	61,852
2025-02-24	22.780	23.420	22.760	23.420	21.913	92,239
2025-02-21	22.580	22.900	22.580	22.820	21.352	55,759
2025-02-20	22.640	22.800	22.440	22.540	21.090	46,542
2025-02-19	23.100	23.120	22.440	22.680	21.221	116,516
2025-02-18	22.960	23.240	22.880	23.140	21.651	56,307
2025-02-17	22.660	23.020	22.400	23.020	21.539	99,285
2025-02-14	22.700	22.960	22.540	22.800	21.333	122,582
2025-02-13	22.920	23.000	22.520	22.700	21.240	94,782
2025-02-12	22.700	22.700	22.380	22.600	21.146	46,016
2025-02-11	22.300	22.540	22.140	22.540	21.090	48,194
2025-02-10	22.160	22.580	22.140	22.380	20.940	33,427
2025-02-07	22.320	22.520	22.040	22.140	20.716	48,989
2025-02-06	22.240	22.440	22.200	22.360	20.921	34,152
2025-02-05	22.640	22.640	22.140	22.220	20.790	36,222
2025-02-04	22.860	22.860	22.500	22.660	21.202	35,826
2025-02-03	21.980	22.740	21.800	22.740	21.277	60,719
2025-01-31	23.000	23.000	22.600	22.600	21.146	52,079
2025-01-30	23.000	23.320	22.800	23.020	21.539	52,816
2025-01-29	23.040	23.160	22.800	22.800	21.333	40,396
2025-01-28	22.620	22.960	22.600	22.920	21.445	36,111
2025-01-27	22.340	22.900	22.200	22.760	21.296	36,597
2025-01-24	23.060	23.140	22.600	22.660	21.202	42,954
2025-01-23	22.820	23.140	22.820	23.000	21.520	67,617
2025-01-22	23.200	23.280	22.880	22.880	21.408	53,387
2025-01-21	23.120	23.260	23.000	23.220	21.726	42,810
2025-01-20	23.100	23.280	23.040	23.200	21.707	57,962
2025-01-17	22.480	23.040	22.480	23.020	21.539	130,619
2025-01-16	22.700	22.700	22.440	22.480	21.034	66,811
2025-01-15	22.680	22.680	22.280	22.520	21.071	103,810
2025-01-14	22.020	22.360	22.000	22.240	20.809	116,884
2025-01-13	20.640	22.000	20.600	21.880	20.472	148,771
2025-01-10	21.380	21.380	20.700	20.700	19.368	48,466
2025-01-09	21.220	21.520	21.100	21.320	19.948	46,996
2025-01-08	21.560	21.740	21.220	21.220	19.855	73,019
2025-01-07	21.620	22.260	21.600	21.600	20.210	83,142
2025-01-06	21.600	21.900	21.480	21.580	20.192	81,990
2025-01-03	21.740	21.740	21.440	21.440	20.061	49,736
2025-01-02	21.700	21.940	21.660	21.760	20.360	66,363
2024-12-31	21.400	21.680	21.400	21.600	20.210	24,324
2024-12-30	21.540	21.560	21.360	21.500	20.117	41,388
2024-12-27	21.400	21.700	21.280	21.620	20.229	67,334
2024-12-24	21.480	21.540	21.360	21.400	20.023	21,539
2024-12-23	21.300	21.520	21.120	21.480	20.098	47,681
2024-12-20	21.460	21.480	21.020	21.380	20.005	132,328
2024-12-19	21.300	21.520	21.220	21.520	20.136	68,839
2024-12-18	21.780	21.800	21.360	21.500	20.117	74,269
2024-12-17	21.060	21.920	20.820	21.720	20.323	121,436
2024-12-16	21.680	21.820	21.560	21.720	20.323	50,122
2024-12-13	22.300	22.440	21.760	21.840	20.435	116,294
2024-12-12	22.760	22.940	22.360	22.380	20.940	69,896
2024-12-11	22.540	22.860	22.380	22.780	21.314	64,705
2024-12-10	22.460	22.600	22.360	22.560	21.109	48,721
2024-12-09	22.480	22.800	22.480	22.520	21.071	50,868
2024-12-06	22.560	22.620	22.240	22.500	21.052	58,585
2024-12-05	22.380	22.560	22.300	22.560	21.109	81,090
2024-12-04	22.300	22.400	22.140	22.380	20.940	40,537
2024-12-03	22.060	22.280	22.060	22.180	20.753	64,039
2024-12-02	21.900	22.100	21.800	22.040	20.622	42,855
2024-11-29	21.820	21.980	21.720	21.980	20.566	69,889

← NewerPage 8 of 22 · 1,282 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.