CRBN Corbion N.V.
Stock · Amsterdam · Netherlands · Basic Materials · NL0010583399
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Corbion N.V., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 17:05. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 02 Jan 2023 – 06 Jan 2023 | 32.48 | 33.30 | 31.76 | 33.22 | +4.33% | 136,246 | |
| 27 Dec 2022 – 30 Dec 2022 | 32.24 | 32.66 | 31.60 | 31.84 | -0.81% | 101,104 | |
| 19 Dec 2022 – 23 Dec 2022 | 31.58 | 32.44 | 31.08 | 32.10 | +1.58% | 171,227 | |
| 12 Dec 2022 – 16 Dec 2022 | 33.50 | 33.50 | 31.24 | 31.60 | -5.95% | 297,822 | |
| 05 Dec 2022 – 09 Dec 2022 | 33.00 | 33.68 | 31.72 | 33.60 | +1.02% | 278,719 | |
| 28 Nov 2022 – 02 Dec 2022 | 29.64 | 33.40 | 29.00 | 33.26 | +10.50% | 374,256 | |
| 21 Nov 2022 – 25 Nov 2022 | 29.40 | 30.48 | 28.76 | 30.10 | +2.66% | 160,866 | |
| 14 Nov 2022 – 18 Nov 2022 | 29.94 | 29.96 | 28.06 | 29.32 | -0.34% | 234,896 | |
| 07 Nov 2022 – 11 Nov 2022 | 27.08 | 29.50 | 26.90 | 29.42 | +8.00% | 186,824 | |
| 31 Oct 2022 – 04 Nov 2022 | 26.84 | 27.52 | 25.90 | 27.24 | +2.25% | 361,055 | |
| 24 Oct 2022 – 28 Oct 2022 | 25.48 | 27.46 | 25.02 | 26.64 | +5.13% | 403,661 | |
| 17 Oct 2022 – 21 Oct 2022 | 24.50 | 25.76 | 24.08 | 25.34 | +3.34% | 254,772 | |
| 10 Oct 2022 – 14 Oct 2022 | 24.82 | 25.10 | 23.80 | 24.52 | -0.81% | 337,392 | |
| 03 Oct 2022 – 07 Oct 2022 | 26.26 | 26.28 | 24.60 | 24.72 | -3.66% | 356,574 | |
| 26 Sep 2022 – 30 Sep 2022 | 25.52 | 25.78 | 24.44 | 25.66 | -0.93% | 392,296 | |
| 19 Sep 2022 – 23 Sep 2022 | 26.30 | 26.70 | 24.64 | 25.90 | -2.26% | 510,099 | |
| 12 Sep 2022 – 16 Sep 2022 | 28.76 | 29.22 | 26.30 | 26.50 | -7.41% | 392,102 | |
| 05 Sep 2022 – 09 Sep 2022 | 28.18 | 28.92 | 27.58 | 28.62 | +0.35% | 224,000 | |
| 29 Aug 2022 – 02 Sep 2022 | 28.50 | 29.42 | 27.82 | 28.52 | -0.77% | 348,110 | |
| 22 Aug 2022 – 26 Aug 2022 | 30.80 | 30.80 | 28.74 | 28.74 | -7.29% | 466,323 | |
| 15 Aug 2022 – 19 Aug 2022 | 32.00 | 32.58 | 30.86 | 31.00 | -2.27% | 339,669 | |
| 08 Aug 2022 – 12 Aug 2022 | 32.22 | 33.70 | 29.16 | 31.72 | -2.40% | 738,846 | |
| 01 Aug 2022 – 05 Aug 2022 | 34.08 | 34.08 | 32.36 | 32.50 | -4.13% | 247,969 | |
| 25 Jul 2022 – 29 Jul 2022 | 33.40 | 34.14 | 32.58 | 33.90 | +1.92% | 236,707 | |
| 18 Jul 2022 – 22 Jul 2022 | 29.54 | 33.52 | 29.32 | 33.26 | +14.45% | 308,956 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 26.90 EUR
- Market cap
- 1.5B
- Dividend yield
- 2.38%
- 5-year average yield
- 2.45%
- Payout ratio
- 60%
- Last dividend
- 1.0000 EUR · 15 May 2026
- Exchange
- Amsterdam
- Country
- Netherlands
- Sector
- Basic Materials
- Industry
- Specialty Chemicals
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 15 May 2026 | 1.0000 EUR |
| 16 May 2025 | 0.6400 EUR |
| 17 May 2024 | 0.6100 EUR |
| 02 May 2024 | 0.1000 EUR |
| 19 May 2023 | 0.5600 EUR |
| 20 May 2022 | 0.5600 EUR |
| 21 May 2021 | 0.5600 EUR |
| 01 Jul 2020 | 0.5600 EUR |
| 15 May 2019 | 0.5600 EUR |
| 29 May 2018 | 0.5600 EUR |
| 17 May 2017 | 1.0000 EUR |
| 16 May 2016 | 0.8500 EUR |
Follow CRBN and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.