Corbion NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 22.100 | 22.100 | 21.780 | 21.920 | 20.510 | 26,329 |
| 2024-11-27 | 21.700 | 21.900 | 21.580 | 21.800 | 20.398 | 51,944 |
| 2024-11-26 | 22.140 | 22.220 | 21.680 | 21.720 | 20.323 | 70,388 |
| 2024-11-25 | 22.000 | 22.340 | 21.920 | 22.280 | 20.847 | 69,912 |
| 2024-11-22 | 21.920 | 22.040 | 21.500 | 21.980 | 20.566 | 62,878 |
| 2024-11-21 | 22.060 | 22.060 | 21.700 | 21.820 | 20.416 | 62,099 |
| 2024-11-20 | 21.960 | 22.120 | 21.860 | 22.000 | 20.585 | 44,350 |
| 2024-11-19 | 22.000 | 22.000 | 21.460 | 21.940 | 20.528 | 82,332 |
| 2024-11-18 | 21.860 | 22.020 | 21.420 | 21.760 | 20.360 | 90,862 |
| 2024-11-15 | 22.220 | 22.380 | 21.840 | 21.840 | 20.435 | 87,286 |
| 2024-11-14 | 22.200 | 22.400 | 21.760 | 22.300 | 20.865 | 129,339 |
| 2024-11-13 | 22.340 | 22.380 | 21.940 | 22.060 | 20.641 | 72,279 |
| 2024-11-12 | 22.560 | 22.720 | 22.280 | 22.380 | 20.940 | 78,448 |
| 2024-11-11 | 22.460 | 22.820 | 22.460 | 22.740 | 21.277 | 56,774 |
| 2024-11-08 | 22.640 | 22.700 | 22.200 | 22.360 | 20.921 | 54,131 |
| 2024-11-07 | 22.680 | 22.840 | 22.500 | 22.580 | 21.127 | 64,172 |
| 2024-11-06 | 22.920 | 23.160 | 22.280 | 22.400 | 20.959 | 95,868 |
| 2024-11-05 | 23.180 | 23.200 | 22.660 | 22.800 | 21.333 | 74,329 |
| 2024-11-04 | 23.180 | 23.480 | 23.100 | 23.140 | 21.651 | 43,151 |
| 2024-11-01 | 23.260 | 23.360 | 22.960 | 23.200 | 21.707 | 63,650 |
| 2024-10-31 | 23.040 | 23.340 | 22.760 | 23.020 | 21.539 | 144,158 |
| 2024-10-30 | 24.000 | 24.780 | 23.040 | 23.280 | 21.782 | 500,731 |
| 2024-10-29 | 26.980 | 26.980 | 25.340 | 25.420 | 23.785 | 440,466 |
| 2024-10-28 | 24.700 | 24.900 | 24.380 | 24.900 | 23.298 | 67,561 |
| 2024-10-25 | 24.520 | 24.920 | 24.420 | 24.600 | 23.017 | 88,106 |
| 2024-10-24 | 24.480 | 24.820 | 24.380 | 24.520 | 22.943 | 52,333 |
| 2024-10-23 | 24.900 | 25.040 | 24.460 | 24.480 | 22.905 | 80,290 |
| 2024-10-22 | 24.860 | 24.920 | 24.680 | 24.860 | 23.261 | 73,054 |
| 2024-10-21 | 25.000 | 25.200 | 24.880 | 24.880 | 23.279 | 52,662 |
| 2024-10-18 | 25.140 | 25.500 | 24.980 | 25.060 | 23.448 | 109,093 |
| 2024-10-17 | 24.900 | 25.100 | 24.660 | 25.040 | 23.429 | 78,045 |
| 2024-10-16 | 24.840 | 25.100 | 24.740 | 24.860 | 23.261 | 183,879 |
| 2024-10-15 | 25.000 | 25.100 | 24.820 | 24.880 | 23.279 | 80,444 |
| 2024-10-14 | 24.900 | 25.060 | 24.840 | 25.000 | 23.392 | 34,219 |
| 2024-10-11 | 25.060 | 25.260 | 25.000 | 25.020 | 23.410 | 54,809 |
| 2024-10-10 | 25.000 | 25.540 | 24.940 | 25.100 | 23.485 | 110,652 |
| 2024-10-09 | 24.440 | 25.060 | 24.440 | 24.960 | 23.354 | 79,247 |
| 2024-10-08 | 24.600 | 24.600 | 24.200 | 24.280 | 22.718 | 59,304 |
| 2024-10-07 | 24.620 | 24.660 | 24.300 | 24.660 | 23.073 | 74,748 |
| 2024-10-04 | 24.580 | 24.760 | 24.460 | 24.520 | 22.943 | 77,123 |
| 2024-10-03 | 25.060 | 25.060 | 24.480 | 24.600 | 23.017 | 83,840 |
| 2024-10-02 | 25.540 | 25.640 | 25.020 | 25.060 | 23.448 | 91,914 |
| 2024-10-01 | 25.620 | 25.860 | 25.500 | 25.500 | 23.859 | 110,259 |
| 2024-09-30 | 26.020 | 26.200 | 25.200 | 25.620 | 23.972 | 231,942 |
| 2024-09-27 | 25.620 | 26.060 | 25.620 | 25.880 | 24.215 | 90,491 |
| 2024-09-26 | 25.100 | 25.860 | 25.020 | 25.660 | 24.009 | 167,615 |
| 2024-09-25 | 23.980 | 25.020 | 23.980 | 24.960 | 23.354 | 294,491 |
| 2024-09-24 | 23.860 | 23.940 | 23.680 | 23.740 | 22.213 | 58,763 |
| 2024-09-23 | 23.480 | 23.800 | 23.440 | 23.740 | 22.213 | 58,071 |
| 2024-09-20 | 23.600 | 23.900 | 23.360 | 23.580 | 22.063 | 131,439 |
| 2024-09-19 | 24.060 | 24.060 | 23.720 | 23.820 | 22.288 | 48,039 |
| 2024-09-18 | 23.680 | 23.980 | 23.520 | 23.720 | 22.194 | 66,081 |
| 2024-09-17 | 23.820 | 24.040 | 23.520 | 23.640 | 22.119 | 70,295 |
| 2024-09-16 | 23.900 | 23.960 | 23.500 | 23.640 | 22.119 | 56,791 |
| 2024-09-13 | 23.780 | 23.940 | 23.620 | 23.880 | 22.344 | 204,562 |
| 2024-09-12 | 23.800 | 23.800 | 23.500 | 23.560 | 22.044 | 41,415 |
| 2024-09-11 | 23.560 | 23.800 | 23.480 | 23.580 | 22.063 | 88,296 |
| 2024-09-10 | 23.600 | 23.700 | 23.380 | 23.560 | 22.044 | 54,162 |
| 2024-09-09 | 23.540 | 23.660 | 23.480 | 23.660 | 22.138 | 40,916 |
| 2024-09-06 | 23.500 | 23.820 | 23.300 | 23.420 | 21.913 | 47,006 |
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.