Corbion NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	18.530	18.590	17.940	17.940	16.236	79,238
2023-10-02	18.810	19.050	18.570	18.600	16.833	43,555
2023-09-29	18.600	19.150	18.510	18.860	17.068	121,053
2023-09-28	18.500	18.530	18.170	18.450	16.697	64,077
2023-09-27	19.000	19.000	18.550	18.560	16.797	53,153
2023-09-26	19.100	19.200	18.720	18.790	17.005	61,387
2023-09-25	19.290	19.570	18.960	19.200	17.376	57,470
2023-09-22	19.260	19.500	19.120	19.360	17.521	69,728
2023-09-21	20.000	20.060	19.360	19.390	17.548	89,595
2023-09-20	19.700	20.240	19.550	20.140	18.227	87,975
2023-09-19	19.560	20.080	19.490	19.600	17.738	98,680
2023-09-18	19.900	20.240	19.510	19.510	17.656	129,341
2023-09-15	20.220	20.420	19.860	19.910	18.018	213,396
2023-09-14	20.400	20.500	19.840	20.000	18.100	133,063
2023-09-13	20.700	20.820	20.320	20.320	18.389	35,676
2023-09-12	20.640	21.040	20.420	20.680	18.715	76,033
2023-09-11	20.840	21.120	20.560	20.600	18.643	34,194
2023-09-08	21.180	21.380	20.720	20.840	18.860	50,393
2023-09-07	21.800	21.980	21.080	21.080	19.077	103,483
2023-09-06	22.100	22.320	21.780	22.080	19.982	77,416
2023-09-05	22.000	22.540	21.880	22.140	20.037	61,752
2023-09-04	21.860	22.340	21.760	22.120	20.018	47,615
2023-09-01	22.000	22.140	21.840	21.840	19.765	54,262
2023-08-31	22.260	22.280	22.000	22.080	19.982	63,538
2023-08-30	22.220	22.440	22.220	22.300	20.181	34,838
2023-08-29	22.040	22.340	22.000	22.260	20.145	39,350
2023-08-28	21.620	22.260	21.620	22.200	20.091	72,726
2023-08-25	21.600	21.700	21.260	21.520	19.475	63,854
2023-08-24	21.600	21.720	21.460	21.540	19.494	45,860
2023-08-23	21.580	21.720	21.320	21.380	19.349	56,619
2023-08-22	21.380	21.640	21.100	21.540	19.494	61,158
2023-08-21	20.940	22.000	20.720	21.340	19.313	224,447
2023-08-18	20.820	20.820	20.080	20.440	18.498	115,587
2023-08-17	21.120	21.380	20.940	20.940	18.951	55,217
2023-08-16	21.180	21.520	21.160	21.360	19.331	52,054
2023-08-15	21.780	21.780	21.240	21.260	19.240	88,860
2023-08-14	21.840	22.080	21.500	21.680	19.620	115,164
2023-08-11	22.380	22.580	22.020	22.020	19.928	169,522
2023-08-10	20.920	22.280	20.540	22.160	20.055	229,757
2023-08-09	21.240	21.640	21.200	21.480	19.439	114,754
2023-08-08	20.940	21.240	20.820	21.240	19.222	92,986
2023-08-07	20.520	21.100	20.480	21.000	19.005	105,910
2023-08-04	20.520	20.580	20.340	20.580	18.625	92,642
2023-08-03	21.100	21.100	20.380	20.500	18.552	122,701
2023-08-02	21.500	21.620	21.120	21.140	19.132	43,624
2023-08-01	21.380	21.540	21.200	21.500	19.457	75,212
2023-07-31	21.600	21.640	21.380	21.380	19.349	52,912
2023-07-28	21.600	21.600	21.340	21.540	19.494	48,418
2023-07-27	21.700	21.900	21.560	21.600	19.548	38,290
2023-07-26	21.920	21.920	21.600	21.740	19.675	35,901
2023-07-25	21.580	22.000	21.580	21.940	19.856	117,321
2023-07-24	21.520	21.800	21.520	21.600	19.548	93,147
2023-07-21	22.000	22.000	21.480	21.520	19.475	89,247
2023-07-20	21.940	22.100	21.800	21.820	19.747	51,712
2023-07-19	22.040	22.140	22.000	22.000	19.910	47,225
2023-07-18	22.100	22.100	21.860	21.960	19.874	55,992
2023-07-17	21.900	22.020	21.800	21.960	19.874	41,596
2023-07-14	22.380	22.380	21.920	21.920	19.837	57,335
2023-07-13	22.200	22.480	22.060	22.240	20.127	182,852
2023-07-12	22.000	22.280	21.980	22.100	20.000	170,677

← NewerPage 14 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.6400 EUR
2025-05-16	0.6400 EUR
2024-05-17	0.6100 EUR
2024-05-02	0.1000 EUR
2023-05-19	0.5600 EUR
2022-05-20	0.5600 EUR
2021-05-21	0.5600 EUR
2020-07-01	0.5600 EUR
2019-05-15	0.5600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.