Corestate Capital Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 1.154 | 1.154 | 1.120 | 1.154 | 1.154 | 2,630 |
| 2022-07-11 | 1.190 | 1.206 | 1.190 | 1.206 | 1.206 | 5,200 |
| 2022-07-08 | 1.195 | 1.195 | 1.188 | 1.195 | 1.195 | 4,412 |
| 2022-07-07 | 1.192 | 1.243 | 1.192 | 1.243 | 1.243 | 5,699 |
| 2022-07-06 | 1.289 | 1.302 | 1.188 | 1.209 | 1.209 | 2,912 |
| 2022-07-05 | 1.328 | 1.340 | 1.284 | 1.325 | 1.325 | 1,726 |
| 2022-07-04 | 1.379 | 1.383 | 1.330 | 1.383 | 1.383 | 1,537 |
| 2022-07-01 | 1.378 | 1.417 | 1.378 | 1.396 | 1.396 | 2,293 |
| 2022-06-30 | 1.354 | 1.354 | 1.347 | 1.347 | 1.347 | 7,905 |
| 2022-06-29 | 1.422 | 1.422 | 1.378 | 1.413 | 1.413 | 2,066 |
| 2022-06-28 | 1.446 | 1.446 | 1.400 | 1.439 | 1.439 | 4,709 |
| 2022-06-27 | 1.515 | 1.574 | 1.446 | 1.518 | 1.518 | 5,284 |
| 2022-06-24 | 1.552 | 1.560 | 1.504 | 1.513 | 1.513 | 2,982 |
| 2022-06-23 | 1.588 | 1.618 | 1.530 | 1.566 | 1.566 | 15,965 |
| 2022-06-22 | 1.575 | 1.618 | 1.510 | 1.605 | 1.605 | 16,251 |
| 2022-06-21 | 1.561 | 1.570 | 1.550 | 1.550 | 1.550 | 468 |
| 2022-06-20 | 1.596 | 1.606 | 1.596 | 1.606 | 1.606 | 1,325 |
| 2022-06-17 | 1.366 | 1.408 | 1.354 | 1.364 | 1.364 | 579 |
| 2022-06-16 | 1.412 | 1.412 | 1.340 | 1.387 | 1.387 | 4,392 |
| 2022-06-15 | 1.482 | 1.598 | 1.482 | 1.482 | 1.482 | 2,897 |
| 2022-06-14 | 1.520 | 1.520 | 1.406 | 1.467 | 1.467 | 9,216 |
| 2022-06-13 | 1.561 | 1.561 | 1.524 | 1.561 | 1.561 | 1,707 |
| 2022-06-10 | 1.616 | 1.618 | 1.532 | 1.580 | 1.580 | 3,273 |
| 2022-06-09 | 1.698 | 1.698 | 1.596 | 1.615 | 1.615 | 6,209 |
| 2022-06-08 | 1.730 | 1.742 | 1.696 | 1.738 | 1.738 | 6,782 |
| 2022-06-07 | 1.666 | 1.750 | 1.626 | 1.655 | 1.655 | 13,306 |
| 2022-06-06 | 1.666 | 1.666 | 1.636 | 1.666 | 1.666 | 1,023 |
| 2022-06-01 | 1.752 | 1.752 | 1.588 | 1.630 | 1.630 | 6,634 |
| 2022-05-31 | 1.871 | 1.871 | 1.780 | 1.871 | 1.871 | 38,690 |
| 2022-05-30 | 1.830 | 1.846 | 1.786 | 1.809 | 1.809 | 5,335 |
| 2022-05-27 | 1.762 | 1.820 | 1.744 | 1.810 | 1.810 | 4,750 |
| 2022-05-26 | 1.800 | 1.800 | 1.744 | 1.768 | 1.768 | 15,098 |
| 2022-05-25 | 1.792 | 1.870 | 1.744 | 1.744 | 1.744 | 5,106 |
| 2022-05-24 | 1.972 | 1.972 | 1.698 | 1.740 | 1.740 | 3,421 |
| 2022-05-23 | 2.295 | 2.295 | 1.916 | 1.973 | 1.973 | 6,720 |
| 2022-05-20 | 2.573 | 2.630 | 2.430 | 2.595 | 2.595 | 6,850 |
| 2022-05-19 | 2.825 | 2.825 | 2.435 | 2.575 | 2.575 | 5,348 |
| 2022-05-18 | 3.090 | 3.090 | 2.610 | 2.730 | 2.730 | 8,129 |
| 2022-05-17 | 3.238 | 3.320 | 2.990 | 3.045 | 3.045 | 3,313 |
| 2022-05-16 | 3.518 | 3.560 | 3.160 | 3.160 | 3.160 | 35,595 |
| 2022-05-13 | 2.965 | 3.320 | 2.965 | 3.258 | 3.258 | 10,143 |
| 2022-05-12 | 3.268 | 3.325 | 2.850 | 2.945 | 2.945 | 10,729 |
| 2022-05-11 | 4.905 | 4.905 | 3.170 | 3.493 | 3.493 | 10,044 |
| 2022-05-10 | 5.370 | 5.370 | 4.760 | 4.943 | 4.943 | 15,271 |
| 2022-05-09 | 7.840 | 8.570 | 7.840 | 8.360 | 8.360 | 6,474 |
| 2022-05-06 | 7.070 | 7.540 | 7.070 | 7.395 | 7.395 | 6,833 |
| 2022-05-05 | 7.365 | 7.430 | 7.050 | 7.335 | 7.335 | 3,684 |
| 2022-05-04 | 7.115 | 7.115 | 7.100 | 7.115 | 7.115 | 3,834 |
| 2022-05-03 | 7.579 | 7.579 | 7.050 | 7.055 | 7.055 | 2,899 |
| 2022-04-29 | 8.260 | 8.380 | 8.260 | 8.380 | 8.380 | 576 |
| 2022-04-28 | 8.160 | 8.220 | 8.130 | 8.220 | 8.220 | 1,875 |
| 2022-04-27 | 8.320 | 8.400 | 8.120 | 8.400 | 8.400 | 3 |
| 2022-04-26 | 8.255 | 8.255 | 8.225 | 8.255 | 8.255 | 971 |
| 2022-04-25 | 8.320 | 8.320 | 8.180 | 8.320 | 8.320 | 939 |
| 2022-04-22 | 9.250 | 9.370 | 8.990 | 9.360 | 9.360 | 6,690 |
| 2022-04-21 | 9.300 | 9.440 | 9.300 | 9.345 | 9.345 | 16,285 |
| 2022-04-20 | 8.290 | 8.290 | 8.200 | 8.225 | 8.225 | 1,221 |
| 2022-04-19 | 8.405 | 8.565 | 8.280 | 8.565 | 8.565 | 6,044 |
| 2022-04-14 | 8.605 | 8.605 | 8.370 | 8.605 | 8.605 | 6,023 |
| 2022-04-13 | 8.510 | 8.540 | 8.500 | 8.515 | 8.515 | 4,196 |
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.