Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.020	23.360	22.980	23.120	23.120	195,440
2026-10-15	23.080	23.180	22.820	23.100	23.100	224,942
2026-10-14	22.800	23.220	22.760	23.080	23.080	101,439
2026-10-13	22.500	22.820	22.500	22.700	22.700	123,041
2026-10-12	22.200	22.700	22.200	22.540	22.540	78,482
2026-10-09	22.260	22.700	22.260	22.280	22.280	97,469
2026-10-08	22.000	22.260	21.820	22.020	22.020	72,947
2026-10-07	21.900	22.180	21.820	22.120	22.120	58,172
2026-10-06	21.660	22.100	21.640	22.080	22.080	128,284
2026-10-05	21.600	21.760	21.500	21.600	21.600	68,176
2026-10-02	22.140	22.140	21.500	21.600	21.600	163,893
2026-10-01	22.600	23.080	22.000	22.180	22.180	139,497
2026-09-30	22.460	23.020	22.300	22.720	22.720	155,499
2026-09-29	22.500	22.600	22.280	22.280	22.280	60,149
2026-09-28	22.400	22.820	22.400	22.540	22.540	89,023
2026-09-25	22.600	22.600	22.200	22.400	22.400	99,083
2026-09-24	22.300	22.540	22.160	22.460	22.460	57,719
2026-09-23	22.600	22.760	22.240	22.380	22.380	185,658
2026-09-22	22.740	23.140	22.540	22.560	22.560	127,081
2026-09-21	22.600	22.760	22.500	22.660	22.660	109,339
2026-09-18	22.320	22.660	22.240	22.660	22.660	138,593
2026-09-17	22.620	22.720	22.380	22.440	22.440	104,083
2026-09-16	22.540	22.700	22.380	22.660	22.660	79,440
2026-09-15	22.660	22.660	22.240	22.480	22.480	107,615
2026-09-14	22.060	22.720	21.960	22.660	22.660	205,387
2026-09-11	22.560	22.720	22.020	22.020	22.020	147,241
2026-09-10	21.900	22.920	21.880	22.500	22.500	317,270
2026-09-09	21.500	21.720	21.240	21.680	21.680	166,710
2026-09-08	21.620	21.880	21.500	21.580	21.580	90,795
2026-09-07	21.400	21.860	21.340	21.720	21.720	168,931
2026-09-04	21.080	21.480	20.940	21.480	21.480	193,999
2026-09-03	20.400	21.140	20.380	21.140	21.140	241,878
2026-09-02	20.100	20.460	20.100	20.460	20.460	119,722
2026-09-01	20.260	20.380	20.060	20.220	20.220	93,334
2026-08-31	20.460	20.480	20.200	20.200	20.200	233,335
2026-08-28	19.870	20.240	19.870	20.240	20.240	103,061
2026-08-27	19.860	19.950	19.630	19.820	19.820	71,105
2026-08-26	19.660	19.970	19.660	19.850	19.850	67,197
2026-08-25	19.640	19.810	19.600	19.700	19.700	69,402
2026-08-24	19.880	19.900	19.640	19.640	19.640	65,469
2026-08-21	19.980	20.100	19.860	19.930	19.930	87,677
2026-08-20	19.950	19.970	19.730	19.930	19.930	82,437
2026-08-19	19.800	19.960	19.790	19.940	19.940	63,534
2026-08-18	19.710	20.020	19.680	19.910	19.910	106,036
2026-08-17	20.020	20.020	19.780	19.810	19.810	77,173
2026-08-14	19.820	20.020	19.760	20.020	20.020	80,933
2026-08-13	19.500	19.760	19.440	19.750	19.750	73,147
2026-08-12	20.200	20.200	19.600	19.690	19.690	97,317
2026-08-11	19.910	20.180	19.910	20.120	20.120	110,214
2026-08-10	20.060	20.060	19.730	19.950	19.950	82,035
2026-08-07	20.060	20.220	19.880	20.060	20.060	70,664
2026-08-06	19.700	20.280	19.600	19.970	19.970	210,637
2026-08-05	19.740	19.750	19.400	19.570	19.570	95,460
2026-08-04	19.740	19.750	19.320	19.600	19.600	100,799
2026-08-03	19.400	20.040	19.310	19.610	19.610	227,104
2026-07-31	19.000	19.150	18.420	18.930	18.930	404,143
2026-07-30	19.090	19.800	18.990	19.500	19.500	224,687
2026-07-29	18.920	19.160	18.890	18.980	18.980	99,606
2026-07-28	18.700	19.050	18.700	19.050	19.050	89,202
2026-07-27	18.950	18.990	18.710	18.710	18.710	103,793

Page 1 of 22 · 1,281 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.