CORBION - Price History
Monthly price history for CRBN.AS (CORBION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €20.94 | €20.94 |
| April 2024 | €20.54 | €20.54 |
| March 2024 | €19.85 | €19.85 |
| February 2024 | €17.52 | €17.52 |
| January 2024 | €18.03 | €18.03 |
| December 2023 | €19.38 | €19.38 |
| November 2023 | €17.35 | €17.35 |
| October 2023 | €16.33 | €16.33 |
| September 2023 | €18.86 | €18.86 |
| August 2023 | €22.08 | €22.08 |
| July 2023 | €21.38 | €21.38 |
| June 2023 | €21.86 | €21.86 |
| May 2023 | €25.68 | €25.68 |
| April 2023 | €27.94 | €28.50 |
| March 2023 | €29.65 | €30.24 |
| February 2023 | €34.87 | €35.56 |
| January 2023 | €34.57 | €35.26 |
| December 2022 | €31.22 | €31.84 |
| November 2022 | €28.67 | €29.24 |
| October 2022 | €26.44 | €26.96 |
| September 2022 | €25.16 | €25.66 |
| August 2022 | €27.77 | €28.32 |
| July 2022 | €33.24 | €33.90 |
| June 2022 | €28.30 | €28.86 |
| May 2022 | €33.04 | €33.70 |
| April 2022 | €31.83 | €33.06 |
| March 2022 | €29.95 | €31.10 |
| February 2022 | €31.70 | €32.92 |
| January 2022 | €35.61 | €36.98 |
| December 2021 | €40.13 | €41.68 |
| November 2021 | €39.36 | €40.88 |
| October 2021 | €39.58 | €41.10 |
| September 2021 | €40.21 | €41.76 |
| August 2021 | €43.83 | €45.52 |
| July 2021 | €44.47 | €46.18 |
| June 2021 | €46.41 | €48.20 |
| May 2021 | €45.83 | €47.60 |
| April 2021 | €46.38 | €48.72 |
| March 2021 | €45.21 | €47.50 |
| February 2021 | €44.83 | €47.10 |
| January 2021 | €45.78 | €48.10 |
| December 2020 | €43.93 | €46.15 |
| November 2020 | €41.31 | €43.40 |
| October 2020 | €37.22 | €39.10 |
| September 2020 | €37.36 | €39.25 |
| August 2020 | €36.93 | €38.80 |
| July 2020 | €31.03 | €32.60 |
| June 2020 | €29.97 | €32.05 |
| May 2020 | €30.91 | €33.05 |
| April 2020 | €30.54 | €32.65 |
| March 2020 | €25.31 | €27.06 |
| February 2020 | €30.77 | €32.90 |
| January 2020 | €29.22 | €31.24 |
| December 2019 | €26.30 | €28.12 |
| November 2019 | €26.26 | €28.08 |
| October 2019 | €24.22 | €25.90 |
| September 2019 | €24.92 | €26.64 |
| August 2019 | €24.17 | €25.84 |
| July 2019 | €27.61 | €29.52 |
| June 2019 | €26.78 | €28.64 |
| May 2019 | €25.68 | €27.46 |
| April 2019 | €26.12 | €28.50 |
| March 2019 | €24.57 | €26.80 |
| February 2019 | €24.66 | €26.90 |
| January 2019 | €22.70 | €24.76 |
| December 2018 | €22.42 | €24.46 |
| November 2018 | €23.41 | €25.54 |
| October 2018 | €24.60 | €26.84 |
| September 2018 | €25.67 | €28 |
| August 2018 | €24.80 | €27.06 |
| July 2018 | €26.86 | €29.30 |
| June 2018 | €25.02 | €27.30 |
| May 2018 | €24.60 | €26.84 |
| April 2018 | €23.82 | €26.52 |
| March 2018 | €22.11 | €24.62 |
| February 2018 | €22.92 | €25.52 |
| January 2018 | €23.67 | €26.36 |
| December 2017 | €24.25 | €27 |
| November 2017 | €24.38 | €27.14 |
| October 2017 | €25.77 | €28.69 |
| September 2017 | €24.47 | €27.25 |
| August 2017 | €22.74 | €25.32 |
| July 2017 | €24.51 | €27.29 |
| June 2017 | €25.15 | €28 |
| May 2017 | €24.26 | €27.01 |
| April 2017 | €25.07 | €28.50 |
| March 2017 | €22.56 | €25.64 |
| February 2017 | €21.38 | €24.30 |
| January 2017 | €20.84 | €23.70 |
| December 2016 | €22.37 | €25.43 |
| November 2016 | €20.58 | €23.40 |
| October 2016 | €18.49 | €21.02 |
| September 2016 | €21.09 | €23.98 |
| August 2016 | €21.51 | €24.45 |
| July 2016 | €18.93 | €21.52 |
| June 2016 | €19.01 | €21.60 |
| May 2016 | €19.66 | €22.35 |
| April 2016 | €19.23 | €22.29 |
| March 2016 | €18 | €20.87 |
| February 2016 | €17.68 | €20.50 |
| January 2016 | €17.68 | €20.49 |
| December 2015 | €19.13 | €22.17 |
| November 2015 | €19.48 | €22.58 |
| October 2015 | €19.29 | €22.36 |
| September 2015 | €17.69 | €20.50 |
| August 2015 | €16.91 | €19.60 |
| July 2015 | €16.55 | €19.18 |
| June 2015 | €15.30 | €17.74 |
| May 2015 | €15.26 | €17.69 |
| April 2015 | €17.42 | €20.42 |
| March 2015 | €15.09 | €17.68 |
| February 2015 | €14.76 | €17.29 |
| January 2015 | €12.58 | €14.74 |
| December 2014 | €11.79 | €13.82 |
| November 2014 | €12.08 | €14.15 |
| October 2014 | €10.99 | €12.88 |
| September 2014 | €9.95 | €11.66 |
| August 2014 | €10.87 | €12.74 |
| July 2014 | €12.16 | €14.24 |
| June 2014 | €13.14 | €15.40 |
| May 2014 | €13.95 | €16.35 |
| April 2014 | €14.11 | €16.69 |
| March 2014 | €14.49 | €17.13 |
| February 2014 | €13.81 | €16.32 |
| January 2014 | €13.15 | €15.54 |
| December 2013 | €13.02 | €15.40 |
| November 2013 | €13.39 | €15.84 |
| October 2013 | €14.47 | €17.10 |
| September 2013 | €15.14 | €17.90 |
| August 2013 | €15.15 | €17.91 |
| July 2013 | €14.55 | €17.21 |
| June 2013 | €12.62 | €15.54 |
| May 2013 | €13.14 | €16.17 |
| April 2013 | €13.24 | €16.99 |
| March 2013 | €12.86 | €16.50 |
| February 2013 | €13.34 | €17.12 |
| January 2013 | €13.30 | €17.06 |
| December 2012 | €12.66 | €16.24 |
| November 2012 | €11.84 | €15.20 |
| October 2012 | €12.27 | €15.74 |
| September 2012 | €10.80 | €13.86 |
| August 2012 | €10.45 | €13.40 |
| July 2012 | €9.48 | €12.16 |
| June 2012 | €11.32 | €14.52 |
| May 2012 | €10.49 | €13.46 |
| April 2012 | €7.86 | €10.67 |
| March 2012 | €9.92 | €13.46 |
| February 2012 | €10.41 | €14.13 |
| January 2012 | €10.43 | €14.16 |
| December 2011 | €8.90 | €12.08 |
| November 2011 | €7.20 | €9.77 |
| October 2011 | €7.92 | €10.75 |
| September 2011 | €10.98 | €14.90 |
| August 2011 | €12.40 | €16.83 |
| July 2011 | €13.59 | €18.46 |
| June 2011 | €17.10 | €23.21 |
| May 2011 | €17.85 | €24.23 |
| April 2011 | €18.39 | €25.86 |
| March 2011 | €17.74 | €24.95 |
| February 2011 | €18.31 | €25.76 |
| January 2011 | €17.04 | €23.97 |
| December 2010 | €18.62 | €26.19 |
| November 2010 | €16.60 | €23.35 |
| October 2010 | €16.17 | €22.75 |
| September 2010 | €15.32 | €21.56 |
| August 2010 | €14.59 | €20.52 |
| July 2010 | €15.82 | €22.26 |
| June 2010 | €17.38 | €24.44 |
| May 2010 | €17.32 | €24.36 |
| April 2010 | €16.72 | €24.40 |
| March 2010 | €15.76 | €23 |
| February 2010 | €13.36 | €19.50 |
| January 2010 | €13.66 | €19.93 |
| December 2009 | €12.59 | €18.38 |
| November 2009 | €11.98 | €17.48 |
| October 2009 | €12.34 | €18 |
| September 2009 | €11.82 | €17.25 |
| August 2009 | €10.39 | €15.16 |
| July 2009 | €8.47 | €12.36 |
| June 2009 | €7.21 | €10.52 |
| May 2009 | €7.05 | €10.29 |
| April 2009 | €6.62 | €9.66 |
| March 2009 | €5.76 | €9.21 |
| February 2009 | €5.65 | €9.04 |
| January 2009 | €6.54 | €10.46 |
| December 2008 | €7.53 | €12.05 |
| November 2008 | €6.50 | €10.40 |
| October 2008 | €9.47 | €15.15 |
| September 2008 | €11.71 | €18.73 |
| August 2008 | €11.97 | €19.15 |
| July 2008 | €14.02 | €22.43 |
| June 2008 | €14.53 | €23.25 |
| May 2008 | €16.05 | €25.68 |
| April 2008 | €15.17 | €24.26 |
| March 2008 | €13.66 | €22.66 |
| February 2008 | €12.90 | €21.40 |
| January 2008 | €11.53 | €19.13 |
| December 2007 | €14.59 | €24.20 |
| November 2007 | €15.24 | €25.28 |
| October 2007 | €15.20 | €25.22 |
| September 2007 | €14.85 | €24.64 |
| August 2007 | €15.38 | €25.51 |
| July 2007 | €17.26 | €28.64 |
| June 2007 | €16.58 | €27.50 |
| May 2007 | €17.15 | €28.45 |
| April 2007 | €17.81 | €29.55 |
| March 2007 | €16.41 | €27.97 |
| February 2007 | €16.13 | €27.50 |
| January 2007 | €16.93 | €28.86 |
| December 2006 | €17.93 | €30.56 |
| November 2006 | €17.24 | €29.38 |
| October 2006 | €16.74 | €28.53 |
| September 2006 | €15.43 | €26.30 |
| August 2006 | €14.65 | €24.98 |
| July 2006 | €13.97 | €23.81 |
| June 2006 | €13.38 | €22.80 |
| May 2006 | €13.85 | €23.60 |
| April 2006 | €14.81 | €25.24 |
| March 2006 | €15.35 | €26.99 |
| February 2006 | €14.94 | €26.25 |
| January 2006 | €14.16 | €24.88 |
| December 2005 | €13.73 | €24.13 |
| November 2005 | €14.03 | €24.66 |
| October 2005 | €12.68 | €22.29 |
| September 2005 | €14.07 | €24.72 |
| August 2005 | €13.51 | €23.75 |
| July 2005 | €15.54 | €27.31 |
| June 2005 | €15.24 | €26.79 |
| May 2005 | €14.19 | €24.94 |
| April 2005 | €13.53 | €23.78 |
| March 2005 | €13.69 | €24.85 |
| February 2005 | €13.80 | €25.04 |
| January 2005 | €13 | €23.58 |
| December 2004 | €13.23 | €24.01 |
| November 2004 | €12.35 | €22.42 |
| October 2004 | €10.99 | €19.95 |
| September 2004 | €10.44 | €18.95 |
| August 2004 | €10.70 | €19.42 |
| July 2004 | €11.07 | €20.09 |
| June 2004 | €11.22 | €20.36 |
| May 2004 | €11.95 | €21.69 |
| April 2004 | €11.80 | €21.42 |
| March 2004 | €10.25 | €19.32 |
| February 2004 | €9.95 | €18.75 |
| January 2004 | €9.65 | €18.18 |
| December 2003 | €9.64 | €18.17 |
| November 2003 | €10.06 | €18.96 |
| October 2003 | €9.79 | €18.44 |
| September 2003 | €9.48 | €17.86 |
| August 2003 | €10.20 | €19.22 |
| July 2003 | €10.40 | €19.59 |
| June 2003 | €10.67 | €20.10 |
| May 2003 | €10.36 | €19.52 |
| April 2003 | €9.74 | €18.34 |
| March 2003 | €10.18 | €19.18 |
| February 2003 | €10.18 | €19.39 |
| January 2003 | €10.99 | €20.92 |
| December 2002 | €10.58 | €20.93 |
| November 2002 | €10.55 | €20.88 |
| October 2002 | €10.68 | €21.13 |
| September 2002 | €11.54 | €22.85 |
| August 2002 | €12.55 | €24.83 |
| July 2002 | €12.52 | €24.79 |
| June 2002 | €12.88 | €25.49 |
| May 2002 | €13.90 | €27.50 |
| April 2002 | €12.68 | €26.04 |
| March 2002 | €12.76 | €26.20 |
| February 2002 | €12.27 | €25.20 |
| January 2002 | €11.48 | €23.57 |
| December 2001 | €11.54 | €24.41 |
| November 2001 | €10.95 | €23.16 |
| October 2001 | €10.66 | €22.54 |
| September 2001 | €11.02 | €23.31 |
| August 2001 | €11.22 | €23.73 |
| July 2001 | €11.61 | €24.57 |
| June 2001 | €12.21 | €25.82 |
| May 2001 | €12.13 | €25.67 |
| April 2001 | €11.84 | €25.04 |
| March 2001 | €12.48 | €26.40 |
| February 2001 | €13.37 | €28.29 |
| January 2001 | €12.79 | €27.66 |
| December 2000 | €12.79 | €27.66 |
| November 2000 | €13.81 | €29.86 |
| October 2000 | €13.03 | €28.18 |
| September 2000 | €11.99 | €25.93 |
| August 2000 | €11.48 | €24.83 |
| July 2000 | €11.72 | €25.35 |
| June 2000 | €9.98 | €21.58 |
| May 2000 | €10.90 | €23.57 |
| April 2000 | €9.16 | €19.80 |
| March 2000 | €9.69 | €20.95 |
| February 2000 | €9.69 | €20.95 |
| January 2000 | €10.04 | €22.21 |
| December 1999 | €10.04 | €22.21 |
| November 1999 | €9.56 | €21.16 |
| October 1999 | €20.76 | €91.88 |
| September 1999 | €21.38 | €94.60 |
| August 1999 | €22.30 | €98.69 |
| July 1999 | €23.06 | €102.04 |
| June 1999 | €22.94 | €101.51 |
| May 1999 | €22.92 | €101.41 |
| April 1999 | €23.96 | €106.02 |
| March 1999 | €23.25 | €102.88 |
| February 1999 | €22.77 | €100.78 |
| January 1999 | €22.19 | €99.10 |
| December 1998 | €50.85 | €227.12 |
| November 1998 | €48.79 | €217.90 |
| October 1998 | €43.16 | €192.76 |
| September 1998 | €46.39 | €207.22 |
| August 1998 | €48.08 | €214.76 |
| July 1998 | €51.69 | €230.90 |
| June 1998 | €45.83 | €204.70 |
| May 1998 | €50.71 | €226.50 |
| April 1998 | €51.27 | €229.01 |
| March 1998 | €50.15 | €223.98 |
| February 1998 | €50.24 | €228.34 |
| January 1998 | €48.84 | €222.79 |
| December 1997 | €42.06 | €191.88 |
| November 1997 | €39.12 | €178.45 |
| October 1997 | €41.41 | €188.90 |
| September 1997 | €43.51 | €198.49 |
| August 1997 | €43.70 | €199.34 |
| July 1997 | €47.20 | €215.33 |
| June 1997 | €45.99 | €209.79 |
| May 1997 | €46.03 | €210 |
| April 1997 | €52.30 | €238.57 |
| March 1997 | €49.68 | €226.63 |
| February 1997 | €50.89 | €235.80 |
| January 1997 | €47.70 | €221.73 |
| December 1996 | €44.72 | €207.87 |
| November 1996 | €43.32 | €201.37 |
| October 1996 | €41.69 | €193.80 |
| September 1996 | €40.67 | €189.03 |
| August 1996 | €37.69 | €175.17 |
| July 1996 | €37.45 | €174.09 |
| June 1996 | €38.10 | €177.12 |
| May 1996 | €36.75 | €170.84 |
| April 1996 | €38.48 | €178.86 |
| March 1996 | €36.89 | €171.49 |
| February 1996 | €35.73 | €166.08 |
| January 1996 | €34.18 | €159.58 |
| December 1995 | €32.47 | €151.57 |
| November 1995 | €30.89 | €144.21 |
| October 1995 | €30.52 | €142.48 |
| September 1995 | €30.15 | €140.74 |
| August 1995 | €30.52 | €142.48 |
| July 1995 | €32.19 | €150.27 |
| June 1995 | €31.68 | €147.89 |
| May 1995 | €31.49 | €147.02 |
| April 1995 | €32.98 | €153.95 |
| March 1995 | €30.61 | €142.91 |
| February 1995 | €31.31 | €146.16 |
| January 1995 | €30.24 | €141.83 |
| December 1994 | €31.49 | €147.67 |
| November 1994 | €30.10 | €141.18 |
| October 1994 | €32.09 | €150.49 |
| September 1994 | €29.92 | €140.31 |
| August 1994 | €32.23 | €151.14 |
| July 1994 | €31.49 | €147.67 |
| June 1994 | €29.96 | €140.53 |
| May 1994 | €30.42 | €142.69 |
| April 1994 | €30.01 | €140.74 |
| March 1994 | €31.67 | €148.54 |
| February 1994 | €34.49 | €161.75 |
| January 1994 | €35.05 | €165 |
| December 1993 | €33.90 | €159.58 |
| November 1993 | €31.18 | €146.81 |
| October 1993 | €31.51 | €148.32 |
| September 1993 | €29.02 | €136.63 |
| August 1993 | €28.61 | €134.68 |
| July 1993 | €26.95 | €126.89 |
| June 1993 | €28.06 | €132.08 |
| May 1993 | €26.35 | €124.07 |
| April 1993 | €27.18 | €127.97 |
| March 1993 | €28.38 | €133.60 |
| February 1993 | €52.71 | €496.29 |
| January 1993 | €48.97 | €462.08 |
| December 1992 | €46.44 | €438.26 |
| November 1992 | €46.90 | €442.59 |
| October 1992 | €45.07 | €425.27 |
| September 1992 | €47.64 | €449.52 |
| August 1992 | €45.76 | €431.76 |
| July 1992 | €42.91 | €404.91 |
| June 1992 | €42.31 | €399.28 |
| May 1992 | €44.33 | €418.34 |
| April 1992 | €44.33 | €418.34 |
| March 1992 | €44.15 | €416.61 |
| February 1992 | €42.59 | €401.88 |
| January 1992 | €40.20 | €390.23 |
| December 1991 | €40.15 | €389.79 |
| November 1991 | €38.96 | €378.23 |
| October 1991 | €38.32 | €372.01 |
| September 1991 | €37.31 | €362.23 |
| August 1991 | €36.40 | €353.34 |
| July 1991 | €37.13 | €360.46 |
| June 1991 | €37.72 | €366.23 |
| May 1991 | €38.27 | €371.57 |
| April 1991 | €38.87 | €377.34 |
| March 1991 | €37.22 | €361.34 |
| February 1991 | €36.71 | €367.55 |
| January 1991 | €37.35 | €373.95 |
| December 1990 | €38.13 | €381.73 |
| November 1990 | €38.40 | €384.47 |
| October 1990 | €38.45 | €384.93 |
| September 1990 | €34.20 | €342.41 |
| August 1990 | €36.58 | €366.18 |
| July 1990 | €39.91 | €399.56 |
| June 1990 | €39.54 | €395.90 |
| May 1990 | €37.99 | €380.35 |
| April 1990 | €36.35 | €363.90 |
| March 1990 | €36.49 | €365.27 |
| February 1990 | €33.56 | €336.01 |
| January 1990 | €35.30 | €353.38 |
| December 1989 | €36.08 | €361.15 |
| November 1989 | €35.30 | €353.38 |
| October 1989 | €32.88 | €329.15 |
| September 1989 | €34.93 | €349.72 |
| August 1989 | €31.74 | €317.72 |
| July 1989 | €32.65 | €326.87 |
| June 1989 | €31.74 | €317.72 |
| May 1989 | €29.96 | €299.90 |
| April 1989 | €29.64 | €296.70 |
| March 1989 | €29.04 | €290.75 |
| February 1989 | €29.36 | €293.95 |
| January 1989 | €29.77 | €298.07 |
| December 1988 | €29.18 | €292.12 |
| November 1988 | €28.27 | €282.98 |
| October 1988 | €28.77 | €288.01 |
| September 1988 | €25.80 | €258.29 |
| August 1988 | €26.39 | €264.24 |
| July 1988 | €26.99 | €270.18 |
| June 1988 | €26.94 | €269.72 |
| May 1988 | €24.43 | €244.58 |
| April 1988 | €24.75 | €247.78 |
| March 1988 | €26.03 | €260.58 |
| February 1988 | €23.93 | €239.55 |
| January 1988 | €21.87 | €218.98 |
| December 1987 | €22.15 | €221.72 |
| November 1987 | €21.74 | €217.61 |
| October 1987 | €24.75 | €247.78 |
| September 1987 | €28.63 | €286.64 |
| August 1987 | €29.13 | €291.67 |
| July 1987 | €29.04 | €290.75 |
| June 1987 | €29.09 | €291.21 |
| May 1987 | €26.48 | €265.15 |
| April 1987 | €27.58 | €276.12 |
| March 1987 | €28.31 | €283.44 |
| February 1987 | €29.09 | €291.21 |
| January 1987 | €29.18 | €292.12 |
| December 1986 | €29.22 | €292.58 |
| November 1986 | €30.32 | €303.55 |
| October 1986 | €29.54 | €295.78 |
| September 1986 | €29.13 | €291.67 |
| August 1986 | €30.05 | €300.81 |
| July 1986 | €26.35 | €263.78 |
| June 1986 | €27.63 | €276.58 |
| May 1986 | €27.76 | €277.95 |
| April 1986 | €25.57 | €256.01 |
| March 1986 | €26.71 | €267.44 |
| February 1986 | €118.27 | €1,184.04 |
| January 1986 | €115.30 | €1,154.32 |
| December 1985 | €101.83 | €1,019.46 |
| November 1985 | €90.64 | €907.46 |
| October 1985 | €84.57 | €846.65 |
| September 1985 | €76.26 | €763.45 |
| August 1985 | €80.60 | €806.88 |
| July 1985 | €82.42 | €825.17 |
| June 1985 | €82.10 | €821.97 |
| May 1985 | €82.65 | €827.45 |
| April 1985 | €84.02 | €841.17 |
| March 1985 | €75.12 | €752.02 |
| February 1985 | €82.15 | €822.43 |
| January 1985 | €80.37 | €804.60 |
CRBN.AS
Price: €20.94
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.67%
Payout Ratio: 45.90%
Payout Ratio Range:
Dividend Per Share: 0.56 EUR
Earnings Per Share: 1.22 EUR
P/E Ratio: 16.08
Exchange: AMS
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 57578
Market Capitalization: 1.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24