Corestate Capital Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.593	0.593	0.281	0.593	0.593	1
2025-11-10	0.593	0.593	0.593	0.593	0.593	0
2025-11-07	0.593	0.593	0.593	0.593	0.593	0
2025-11-06	0.593	0.593	0.593	0.593	0.593	0
2025-11-05	0.593	0.593	0.593	0.593	0.593	0
2025-11-04	0.593	0.593	0.593	0.593	0.593	0
2025-11-03	0.593	0.593	0.593	0.593	0.593	0
2025-10-31	0.593	0.593	0.593	0.593	0.593	0
2025-10-30	0.593	0.593	0.593	0.593	0.593	0
2025-10-29	0.593	0.593	0.593	0.593	0.593	0
2025-10-28	0.593	0.593	0.593	0.593	0.593	0
2025-10-27	0.593	0.593	0.593	0.593	0.593	0
2025-10-24	0.593	0.593	0.593	0.593	0.593	0
2025-10-23	0.593	0.593	0.319	0.593	0.593	97
2025-10-22	0.593	0.593	0.593	0.593	0.593	0
2025-10-21	0.593	0.593	0.320	0.593	0.593	57
2025-10-20	0.593	0.593	0.593	0.593	0.593	0
2025-10-17	0.593	0.593	0.304	0.593	0.593	145
2025-10-16	0.593	0.593	0.593	0.593	0.593	0
2025-10-15	0.593	0.593	0.593	0.593	0.593	0
2025-10-14	0.593	0.593	0.301	0.593	0.593	5,131
2025-10-13	0.593	0.593	0.593	0.593	0.593	0
2025-10-10	0.322	0.339	0.322	0.330	0.330	5,460
2025-10-09	0.593	0.593	0.593	0.593	0.593	0
2025-10-08	0.593	0.593	0.593	0.593	0.593	0
2025-10-07	0.316	0.316	0.316	0.316	0.316	78
2025-10-06	0.593	0.593	0.593	0.593	0.593	0
2025-10-03	0.593	0.593	0.325	0.593	0.593	27
2025-10-02	0.593	0.593	0.325	0.593	0.593	6,753
2025-10-01	0.593	0.593	0.345	0.593	0.593	319
2025-09-30	0.326	0.326	0.326	0.326	0.326	26
2025-09-29	0.347	0.347	0.347	0.347	0.347	39
2025-09-26	0.593	0.593	0.593	0.593	0.593	0
2025-09-25	0.593	0.593	0.340	0.593	0.593	250
2025-09-24	0.593	0.593	0.593	0.593	0.593	0
2025-09-23	0.593	0.593	0.593	0.593	0.593	0
2025-09-22	0.593	0.593	0.593	0.593	0.593	0
2025-09-19	0.593	0.593	0.593	0.593	0.593	0
2025-09-18	0.593	0.593	0.593	0.593	0.593	0
2025-09-17	0.593	0.593	0.290	0.593	0.593	50
2025-09-16	0.593	0.593	0.593	0.593	0.593	0
2025-09-15	0.593	0.593	0.593	0.593	0.593	0
2025-09-12	0.593	0.593	0.325	0.593	0.593	50
2025-09-11	0.593	0.593	0.593	0.593	0.593	0
2025-09-10	0.593	0.593	0.593	0.593	0.593	0
2025-09-09	0.593	0.593	0.593	0.593	0.593	0
2025-09-08	0.593	0.593	0.593	0.593	0.593	0
2025-09-05	0.593	0.593	0.593	0.593	0.593	0
2025-09-04	0.593	0.593	0.593	0.593	0.593	0
2025-09-03	0.593	0.593	0.593	0.593	0.593	0
2025-09-02	0.593	0.593	0.593	0.593	0.593	0
2025-09-01	0.593	0.593	0.593	0.593	0.593	0
2025-08-29	0.593	0.593	0.593	0.593	0.593	0
2025-08-28	0.593	0.593	0.593	0.593	0.593	0
2025-08-27	0.593	0.593	0.593	0.593	0.593	0
2025-08-26	0.593	0.593	0.593	0.593	0.593	0
2025-08-22	0.593	0.593	0.593	0.593	0.593	0
2025-08-21	0.593	0.593	0.593	0.593	0.593	0
2025-08-20	0.593	0.593	0.593	0.593	0.593	0
2025-08-19	0.593	0.593	0.281	0.593	0.593	1,385

← NewerPage 5 of 22 · 1,265 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.