Corestate Capital Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2022-10-05 | 0.873 | 0.873 | 0.873 | 0.873 | 0.873 | 0 |
| 2022-10-04 | 0.864 | 0.864 | 0.864 | 0.864 | 0.864 | 0 |
| 2022-10-03 | 0.888 | 0.894 | 0.879 | 0.891 | 0.891 | 2,330 |
| 2022-09-30 | 0.897 | 0.897 | 0.897 | 0.897 | 0.897 | 0 |
| 2022-09-29 | 0.901 | 0.901 | 0.858 | 0.858 | 0.858 | 5,525 |
| 2022-09-28 | 0.992 | 1.206 | 0.890 | 1.206 | 1.206 | 2,883 |
| 2022-09-27 | 0.978 | 1.173 | 0.970 | 1.173 | 1.173 | 117 |
| 2022-09-26 | 1.036 | 1.036 | 0.961 | 0.962 | 0.962 | 5,100 |
| 2022-09-23 | 1.243 | 1.243 | 1.243 | 1.243 | 1.243 | 0 |
| 2022-09-22 | 1.355 | 1.355 | 1.308 | 1.355 | 1.355 | 82 |
| 2022-09-21 | 1.430 | 1.430 | 1.382 | 1.391 | 1.391 | 1,676 |
| 2022-09-20 | 1.443 | 1.443 | 1.432 | 1.443 | 1.443 | 46 |
| 2022-09-16 | 1.486 | 1.486 | 1.480 | 1.486 | 1.486 | 111 |
| 2022-09-15 | 1.469 | 1.487 | 1.438 | 1.487 | 1.487 | 1,180 |
| 2022-09-14 | 1.458 | 1.458 | 1.438 | 1.458 | 1.458 | 81 |
| 2022-09-13 | 1.442 | 1.442 | 1.430 | 1.442 | 1.442 | 2,659 |
| 2022-09-12 | 1.463 | 1.463 | 1.458 | 1.458 | 1.458 | 144 |
| 2022-09-09 | 1.521 | 1.521 | 1.521 | 1.521 | 1.521 | 0 |
| 2022-09-08 | 1.520 | 1.520 | 1.398 | 1.398 | 1.398 | 999 |
| 2022-09-07 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 0 |
| 2022-09-06 | 1.526 | 1.550 | 1.526 | 1.526 | 1.526 | 74 |
| 2022-09-05 | 1.551 | 1.551 | 1.551 | 1.551 | 1.551 | 0 |
| 2022-09-02 | 1.454 | 1.462 | 1.440 | 1.462 | 1.462 | 56 |
| 2022-09-01 | 1.407 | 1.468 | 1.407 | 1.407 | 1.407 | 3,908 |
| 2022-08-31 | 1.354 | 1.390 | 1.354 | 1.354 | 1.354 | 350 |
| 2022-08-30 | 1.322 | 1.328 | 1.322 | 1.322 | 1.322 | 155 |
| 2022-08-26 | 1.353 | 1.353 | 1.353 | 1.353 | 1.353 | 0 |
| 2022-08-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-08-24 | 1.262 | 1.262 | 1.262 | 1.262 | 1.262 | 0 |
| 2022-08-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-08-22 | 1.267 | 1.267 | 1.267 | 1.267 | 1.267 | 0 |
| 2022-08-19 | 1.343 | 1.343 | 1.343 | 1.343 | 1.343 | 0 |
| 2022-08-18 | 1.362 | 1.362 | 1.362 | 1.362 | 1.362 | 0 |
| 2022-08-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-08-16 | 1.444 | 1.444 | 1.444 | 1.444 | 1.444 | 0 |
| 2022-08-15 | 1.418 | 1.418 | 1.418 | 1.418 | 1.418 | 0 |
| 2022-08-12 | 1.432 | 1.432 | 1.432 | 1.432 | 1.432 | 0 |
| 2022-08-11 | 1.448 | 1.484 | 1.446 | 1.446 | 1.446 | 2,600 |
| 2022-08-10 | 1.373 | 1.373 | 1.373 | 1.373 | 1.373 | 0 |
| 2022-08-09 | 1.366 | 1.366 | 1.319 | 1.319 | 1.319 | 638 |
| 2022-08-08 | 1.491 | 1.491 | 1.491 | 1.491 | 1.491 | 0 |
| 2022-08-05 | 1.371 | 1.371 | 1.371 | 1.371 | 1.371 | 0 |
| 2022-08-04 | 1.348 | 1.348 | 1.348 | 1.348 | 1.348 | 0 |
| 2022-08-03 | 1.448 | 1.448 | 1.448 | 1.448 | 1.448 | 0 |
| 2022-08-02 | 1.302 | 1.302 | 1.289 | 1.289 | 1.289 | 2,282 |
| 2022-08-01 | 1.378 | 1.495 | 1.378 | 1.495 | 1.495 | 1,569 |
| 2022-07-29 | 1.343 | 1.365 | 1.330 | 1.365 | 1.365 | 6,053 |
| 2022-07-28 | 1.345 | 1.345 | 1.311 | 1.314 | 1.314 | 30,924 |
| 2022-07-27 | 1.378 | 1.520 | 1.376 | 1.494 | 1.494 | 50,104 |
| 2022-07-26 | 1.410 | 1.410 | 1.383 | 1.383 | 1.383 | 36,228 |
| 2022-07-25 | 1.622 | 1.622 | 1.521 | 1.521 | 1.521 | 2,700 |
| 2022-07-22 | 1.772 | 1.772 | 1.688 | 1.718 | 1.718 | 6,167 |
| 2022-07-21 | 2.241 | 2.285 | 1.850 | 1.878 | 1.878 | 6,284 |
| 2022-07-20 | 1.838 | 2.205 | 1.838 | 2.103 | 2.103 | 13,415 |
| 2022-07-19 | 1.356 | 1.584 | 1.356 | 1.536 | 1.536 | 2,061 |
| 2022-07-18 | 1.236 | 1.242 | 1.236 | 1.236 | 1.236 | 1,199 |
| 2022-07-15 | 1.050 | 1.168 | 1.050 | 1.168 | 1.168 | 654 |
| 2022-07-14 | 1.076 | 1.076 | 1.034 | 1.076 | 1.076 | 1,588 |
| 2022-07-13 | 1.129 | 1.129 | 1.036 | 1.129 | 1.129 | 2,092 |
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.