Corestate Capital Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	0.482	0.500	0.479	0.479	0.479	6,150
2022-12-30	0.451	0.451	0.451	0.451	0.451	0
2022-12-29	0.411	0.411	0.411	0.411	0.411	0
2022-12-28	0.456	0.456	0.456	0.456	0.456	0
2022-12-23	0.510	0.510	0.486	0.486	0.486	350
2022-12-22	0.523	0.523	0.523	0.523	0.523	0
2022-12-21	0.542	0.542	0.512	0.534	0.534	695
2022-12-20	0.572	0.572	0.572	0.572	0.572	0
2022-12-19	0.587	0.587	0.540	0.587	0.587	353
2022-12-16	0.605	0.605	0.605	0.605	0.605	0
2022-12-15	0.628	0.628	0.628	0.628	0.628	0
2022-12-14	0.686	0.686	0.686	0.686	0.686	0
2022-12-13	0.669	0.669	0.669	0.669	0.669	0
2022-12-12	0.626	0.626	0.626	0.626	0.626	0
2022-12-09	0.698	0.698	0.698	0.698	0.698	0
2022-12-08	0.733	0.748	0.695	0.695	0.695	1,152
2022-12-07	0.751	0.751	0.751	0.751	0.751	0
2022-12-06	0.761	0.761	0.761	0.761	0.761	0
2022-12-05	0.721	0.721	0.721	0.721	0.721	0
2022-12-02	0.778	0.778	0.776	0.778	0.778	12,000
2022-12-01	0.800	0.800	0.766	0.800	0.800	814
2022-11-30	0.844	0.844	0.844	0.844	0.844	0
2022-11-29	0.885	0.885	0.885	0.885	0.885	0
2022-11-28	0.801	0.801	0.801	0.801	0.801	0
2022-11-25	0.879	0.879	0.879	0.879	0.879	0
2022-11-24	0.839	0.839	0.839	0.839	0.839	0
2022-11-23	0.837	0.837	0.837	0.837	0.837	0
2022-11-22	0.541	0.541	0.541	0.541	0.541	0
2022-11-21	0.336	0.336	0.336	0.336	0.336	0
2022-11-18	0.741	0.750	0.740	0.741	0.741	1,209
2022-11-17	0.722	0.738	0.701	0.722	0.722	1,978
2022-11-16	0.681	0.681	0.681	0.681	0.681	0
2022-11-15	0.709	0.709	0.709	0.709	0.709	3,088
2022-11-14	0.716	0.716	0.716	0.716	0.716	0
2022-11-11	0.647	0.647	0.647	0.647	0.647	3,540
2022-11-10	0.784	0.784	0.784	0.784	0.784	0
2022-11-09	0.827	0.827	0.819	0.821	0.821	4,905
2022-11-08	0.831	0.845	0.823	0.827	0.827	2,548
2022-11-07	0.816	0.851	0.816	0.831	0.831	932
2022-11-04	0.894	0.911	0.880	0.894	0.894	3,858
2022-11-03	0.902	0.902	0.902	0.902	0.902	220
2022-11-02	0.895	0.895	0.895	0.895	0.895	150
2022-11-01	0.898	0.898	0.898	0.898	0.898	560
2022-10-31	0.853	0.853	0.853	0.853	0.853	20
2022-10-28	0.823	0.823	0.823	0.823	0.823	740
2022-10-27	0.849	0.849	0.849	0.849	0.849	0
2022-10-26	0.848	0.848	0.848	0.848	0.848	0
2022-10-25	0.853	0.853	0.853	0.853	0.853	0
2022-10-24	0.859	0.859	0.859	0.859	0.859	0
2022-10-21	0.841	0.841	0.841	0.841	0.841	147
2022-10-20	0.811	0.811	0.811	0.811	0.811	3,072
2022-10-19	0.834	0.834	0.834	0.834	0.834	3,149
2022-10-18	0.843	0.843	0.843	0.843	0.843	1,010
2022-10-17	0.660	0.660	0.642	0.660	0.660	1,650
2022-10-14	0.587	0.587	0.587	0.587	0.587	0
2022-10-13	0.577	0.600	0.541	0.600	0.600	1,353
2022-10-12	0.785	0.785	0.756	0.785	0.785	564
2022-10-11	0.861	0.861	0.861	0.861	0.861	0
2022-10-10	0.886	0.886	0.886	0.886	0.886	0
2022-10-07	0.872	0.872	0.823	0.872	0.872	21,710

← NewerPage 17 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.