Corestate Capital Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.593	0.593	0.593	0.593	0.593	0
2023-03-30	0.593	0.593	0.593	0.593	0.593	0
2023-03-29	0.593	0.593	0.593	0.593	0.593	0
2023-03-28	0.593	0.593	0.593	0.593	0.593	0
2023-03-27	0.593	0.593	0.593	0.593	0.593	0
2023-03-21	0.593	0.593	0.576	0.593	0.593	400
2023-03-20	0.595	0.595	0.595	0.595	0.595	0
2023-03-17	0.589	0.589	0.589	0.589	0.589	0
2023-03-16	0.595	0.595	0.576	0.595	0.595	1,000
2023-03-15	0.589	0.589	0.589	0.589	0.589	0
2023-03-14	0.594	0.594	0.594	0.594	0.594	0
2023-03-13	0.594	0.594	0.594	0.594	0.594	0
2023-03-10	0.595	0.595	0.595	0.595	0.595	0
2023-03-09	0.613	0.613	0.613	0.613	0.613	0
2023-03-08	0.628	0.628	0.628	0.628	0.628	0
2023-03-07	0.630	0.630	0.630	0.630	0.630	0
2023-03-06	0.626	0.626	0.626	0.626	0.626	0
2023-03-03	0.626	0.626	0.626	0.626	0.626	0
2023-03-02	0.636	0.636	0.636	0.636	0.636	0
2023-03-01	0.628	0.628	0.628	0.628	0.628	0
2023-02-28	0.628	0.643	0.628	0.628	0.628	3,327
2023-02-27	0.628	0.648	0.627	0.627	0.627	700
2023-02-24	0.632	0.632	0.632	0.632	0.632	0
2023-02-23	0.648	0.648	0.648	0.648	0.648	0
2023-02-22	0.623	0.623	0.623	0.623	0.623	0
2023-02-21	0.627	0.627	0.627	0.627	0.627	0
2023-02-20	0.645	0.645	0.633	0.645	0.645	1,000
2023-02-17	0.656	0.656	0.656	0.656	0.656	0
2023-02-16	0.680	0.680	0.680	0.680	0.680	0
2023-02-15	0.694	0.694	0.694	0.694	0.694	0
2023-02-14	0.711	0.711	0.711	0.711	0.711	0
2023-02-13	0.693	0.729	0.661	0.701	0.701	4,038
2023-02-10	0.737	0.737	0.737	0.737	0.737	0
2023-02-09	0.744	0.744	0.744	0.744	0.744	0
2023-02-08	0.746	0.746	0.746	0.746	0.746	0
2023-02-07	0.729	0.789	0.729	0.789	0.789	11,000
2023-02-06	0.628	0.628	0.628	0.628	0.628	0
2023-02-03	0.637	0.637	0.637	0.637	0.637	0
2023-02-02	0.646	0.646	0.646	0.646	0.646	0
2023-02-01	0.585	0.585	0.585	0.585	0.585	0
2023-01-31	0.584	0.584	0.584	0.584	0.584	0
2023-01-30	0.577	0.577	0.577	0.577	0.577	0
2023-01-27	0.583	0.583	0.583	0.583	0.583	0
2023-01-26	0.590	0.590	0.567	0.590	0.590	410
2023-01-25	0.593	0.593	0.593	0.593	0.593	0
2023-01-24	0.554	0.588	0.554	0.588	0.588	52,500
2023-01-23	0.572	0.572	0.572	0.572	0.572	0
2023-01-20	0.570	0.570	0.570	0.570	0.570	0
2023-01-19	0.578	0.578	0.578	0.578	0.578	0
2023-01-18	0.563	0.563	0.563	0.563	0.563	0
2023-01-17	0.558	0.558	0.558	0.558	0.558	0
2023-01-16	0.556	0.556	0.556	0.556	0.556	0
2023-01-13	0.567	0.567	0.567	0.567	0.567	0
2023-01-12	0.565	0.565	0.565	0.565	0.565	0
2023-01-11	0.571	0.571	0.571	0.571	0.571	0
2023-01-10	0.574	0.574	0.574	0.574	0.574	0
2023-01-09	0.606	0.606	0.606	0.606	0.606	0
2023-01-06	0.588	0.588	0.588	0.588	0.588	0
2023-01-05	0.599	0.599	0.599	0.599	0.599	0
2023-01-04	0.491	0.491	0.491	0.491	0.491	0

← NewerPage 16 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-04-25	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.