Corestate Capital Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	8.565	9.100	8.460	9.100	9.100	2,167
2022-04-11	8.790	8.790	8.610	8.710	8.710	1,014
2022-04-08	9.165	9.190	8.750	8.875	8.875	4,086
2022-04-07	8.635	9.210	8.630	9.175	9.175	22,707
2022-04-06	8.795	8.880	8.540	8.665	8.665	8,613
2022-04-05	9.080	9.180	8.700	9.035	9.035	21,442
2022-04-04	9.080	9.080	8.870	8.935	8.935	24,232
2022-04-01	8.675	9.020	8.555	8.555	8.555	12,500
2022-03-31	8.750	8.750	8.410	8.568	8.568	12,833
2022-03-30	10.155	10.250	9.120	9.120	9.120	16,007
2022-03-29	10.000	10.130	10.000	10.003	10.003	2,785
2022-03-28	9.665	10.124	9.665	9.930	9.930	2,733
2022-03-25	9.420	9.475	9.373	9.373	9.373	1,575
2022-03-24	9.620	9.620	9.515	9.565	9.565	749
2022-03-23	9.770	9.838	9.555	9.838	9.838	186
2022-03-22	9.838	9.923	9.753	9.923	9.923	778
2022-03-21	9.935	9.935	9.695	9.695	9.695	968
2022-03-18	9.920	10.000	9.800	9.998	9.998	1,708
2022-03-17	10.590	10.590	9.945	10.120	10.120	4,080
2022-03-16	10.683	10.700	10.480	10.565	10.565	3,893
2022-03-15	10.720	10.720	10.300	10.608	10.608	1,611
2022-03-14	10.380	10.790	10.380	10.518	10.518	5,166
2022-03-11	10.088	10.520	9.950	9.973	9.973	2,567
2022-03-10	10.151	10.151	9.835	9.935	9.935	1,389
2022-03-09	9.435	10.870	9.435	10.125	10.125	5,967
2022-03-08	9.400	9.400	8.405	9.140	9.140	63,438
2022-03-07	9.468	9.825	8.785	9.438	9.438	14,189
2022-03-04	10.640	10.640	9.990	10.220	10.220	2,692
2022-03-03	11.183	11.230	10.840	11.183	11.183	2,479
2022-03-02	11.650	11.700	10.780	10.935	10.935	4,578
2022-03-01	11.695	11.850	11.690	11.805	11.805	10,195
2022-02-28	11.140	11.750	11.110	11.495	11.495	4,000
2022-02-25	10.870	11.680	10.810	11.430	11.430	13,209
2022-02-24	10.605	10.910	10.500	10.865	10.865	8,333
2022-02-23	10.900	11.250	10.630	11.093	11.093	14,798
2022-02-22	10.670	10.780	10.240	10.708	10.708	7,627
2022-02-21	12.030	12.030	11.330	11.400	11.400	3,574
2022-02-18	12.090	12.262	12.020	12.075	12.075	2,267
2022-02-17	12.300	12.300	12.090	12.210	12.210	431
2022-02-16	12.320	12.370	12.220	12.345	12.345	1,864
2022-02-15	12.500	12.500	12.130	12.470	12.470	5,774
2022-02-14	12.360	12.600	12.120	12.265	12.265	9,127
2022-02-11	12.720	12.865	12.630	12.865	12.865	1,812
2022-02-10	12.675	12.940	12.510	12.740	12.740	1,693
2022-02-09	12.340	12.760	12.340	12.650	12.650	4,346
2022-02-08	12.090	12.090	12.000	12.090	12.090	7,061
2022-02-07	12.100	12.170	12.020	12.110	12.110	2,462
2022-02-04	12.125	12.172	11.940	12.065	12.065	2,776
2022-02-03	12.045	12.190	11.960	12.135	12.135	10,580
2022-02-02	11.820	12.094	11.800	11.800	11.800	5,180
2022-02-01	11.865	12.210	11.780	11.845	11.845	1,540
2022-01-31	11.985	12.010	11.700	11.790	11.790	6,057
2022-01-28	12.075	12.100	11.850	12.095	12.095	3,075
2022-01-27	11.865	12.520	11.710	12.180	12.180	5,570
2022-01-26	11.460	12.100	11.460	11.950	11.950	16,584
2022-01-25	11.100	11.330	11.021	11.040	11.040	3,498
2022-01-24	11.530	11.530	10.590	11.035	11.035	5,824
2022-01-21	11.575	11.770	11.350	11.500	11.500	987
2022-01-20	11.480	11.580	11.320	11.395	11.395	2,216
2022-01-19	11.515	11.600	11.300	11.410	11.410	10,845

← NewerPage 20 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.