Corestate Capital Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	11.870	11.920	11.270	11.595	11.595	10,227
2022-01-17	11.810	11.970	11.520	11.810	11.810	10,569
2022-01-14	11.360	11.710	11.160	11.295	11.295	2,048
2022-01-13	11.320	11.450	11.320	11.320	11.320	1,327
2022-01-12	11.270	11.390	11.057	11.380	11.380	2,170
2022-01-11	11.225	11.280	11.026	11.225	11.225	6,697
2022-01-10	11.380	11.380	10.973	10.973	10.973	3,089
2022-01-07	11.740	11.740	11.440	11.485	11.485	2,851
2022-01-06	12.170	12.270	11.750	12.090	12.090	3,788
2022-01-05	11.860	12.300	11.840	12.230	12.230	2,269
2022-01-04	11.905	11.905	11.670	11.905	11.905	3,987
2021-12-31	11.505	11.505	11.505	11.505	11.505	0
2021-12-30	11.465	11.505	11.110	11.505	11.505	1,793
2021-12-29	11.920	11.920	11.420	11.505	11.505	1,999
2021-12-24	11.125	11.125	11.125	11.125	11.125	0
2021-12-23	11.351	11.351	10.980	11.125	11.125	1,618
2021-12-22	11.240	11.250	11.090	11.250	11.250	353
2021-12-21	10.583	11.080	10.350	10.920	10.920	2,935
2021-12-20	10.880	10.880	10.470	10.803	10.803	2,080
2021-12-17	11.455	11.455	11.280	11.455	11.455	3,316
2021-12-16	11.890	11.890	11.110	11.285	11.285	3,003
2021-12-15	12.370	12.710	11.950	12.295	12.295	13,845
2021-12-14	11.500	12.351	11.500	12.090	12.090	12,359
2021-12-13	11.580	11.790	11.200	11.355	11.355	21,676
2021-12-10	10.968	11.600	10.870	11.520	11.520	11,476
2021-12-09	11.165	11.690	11.120	11.495	11.495	7,973
2021-12-08	10.635	10.900	10.380	10.593	10.593	8,167
2021-12-07	10.135	10.660	10.135	10.135	10.135	4,966
2021-12-06	9.730	10.030	9.730	10.030	10.030	3,800
2021-12-03	9.615	9.615	9.615	9.615	9.615	22,929
2021-12-02	9.273	9.390	9.185	9.280	9.280	5,905
2021-12-01	7.785	9.370	7.785	9.203	9.203	17,371
2021-11-30	8.070	8.070	7.655	8.018	8.018	7,006
2021-11-29	8.055	8.191	7.995	8.145	8.145	27,274
2021-11-26	8.438	8.438	7.935	8.438	8.438	4,190
2021-11-25	8.305	8.635	8.305	8.413	8.413	2,852
2021-11-24	8.300	8.300	7.770	8.055	8.055	18,859
2021-11-23	8.528	8.750	8.490	8.570	8.570	10,125
2021-11-22	8.746	8.746	8.400	8.605	8.605	6,845
2021-11-19	9.040	9.040	8.730	8.878	8.878	3,549
2021-11-18	9.170	9.170	8.965	9.018	9.018	5,151
2021-11-17	9.098	9.240	9.098	9.098	9.098	372
2021-11-16	9.300	9.300	9.040	9.130	9.130	3,348
2021-11-15	9.365	9.510	9.280	9.398	9.398	1,580
2021-11-12	9.555	9.855	9.305	9.635	9.635	11,470
2021-11-11	10.065	10.070	8.910	9.188	9.188	16,717
2021-11-10	10.355	10.420	9.955	10.078	10.078	3,185
2021-11-09	10.240	10.280	10.020	10.173	10.173	3,866
2021-11-08	10.413	10.490	10.160	10.460	10.460	3,123
2021-11-05	10.480	10.500	10.277	10.340	10.340	6,854
2021-11-04	10.503	10.880	10.440	10.863	10.863	9,865
2021-11-03	10.350	10.430	10.100	10.325	10.325	2,016
2021-11-02	10.345	10.393	10.180	10.393	10.393	8,902
2021-11-01	10.280	10.460	10.230	10.250	10.250	5,026
2021-10-29	10.520	10.600	10.160	10.493	10.493	2,197
2021-10-28	10.495	10.600	10.383	10.383	10.383	1,687
2021-10-27	10.440	10.650	10.440	10.440	10.440	2,588
2021-10-26	10.465	10.570	10.290	10.455	10.455	11,253
2021-10-25	10.334	10.500	10.334	10.408	10.408	4,260
2021-10-22	10.290	10.450	10.190	10.263	10.263	7,860

← NewerPage 21 of 22 · 1,266 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.