Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 37 |
| 2026-10-16 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-10-15 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1 |
| 2026-10-14 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-10-13 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1 |
| 2026-10-12 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 10 |
| 2026-10-09 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 3 |
| 2026-10-08 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2 |
| 2026-10-07 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 20 |
| 2026-10-06 | 272.00 | 272.00 | 264.00 | 264.00 | 264.00 | 12 |
| 2026-10-05 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-10-02 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-10-01 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 26 |
| 2026-09-30 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 26 |
| 2026-09-29 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1 |
| 2026-09-28 | 266.00 | 274.00 | 266.00 | 274.00 | 274.00 | 7 |
| 2026-09-25 | 280.00 | 280.00 | 266.00 | 274.00 | 274.00 | 28 |
| 2026-09-24 | 272.00 | 278.00 | 272.00 | 276.00 | 276.00 | 34 |
| 2026-09-23 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 59 |
| 2026-09-22 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 59 |
| 2026-09-21 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 16 |
| 2026-09-18 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 16 |
| 2026-09-17 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 57 |
| 2026-09-16 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 57 |
| 2026-09-15 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 8 |
| 2026-09-14 | 274.00 | 282.00 | 274.00 | 282.00 | 282.00 | 21 |
| 2026-09-11 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | 27 |
| 2026-09-10 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | 27 |
| 2026-09-09 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-09-08 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 5 |
| 2026-09-07 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 5 |
| 2026-09-04 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 21 |
| 2026-09-03 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1 |
| 2026-09-02 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1 |
| 2026-09-01 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1 |
| 2026-08-31 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 9 |
| 2026-08-28 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 3 |
| 2026-08-27 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 3 |
| 2026-08-26 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 11 |
| 2026-08-25 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 48 |
| 2026-08-24 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | 6 |
| 2026-08-21 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 2 |
| 2026-08-20 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 2 |
| 2026-08-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2 |
| 2026-08-18 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 12 |
| 2026-08-17 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | 9 |
| 2026-08-14 | 282.00 | 282.00 | 254.00 | 276.00 | 276.00 | 297 |
| 2026-08-13 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 28 |
| 2026-08-12 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | 81 |
| 2026-08-11 | 294.00 | 294.00 | 286.00 | 292.00 | 292.00 | 8 |
| 2026-08-10 | 286.00 | 290.00 | 286.00 | 286.00 | 286.00 | 13 |
| 2026-08-07 | 284.00 | 288.00 | 278.00 | 286.00 | 286.00 | 42 |
| 2026-08-06 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1 |
| 2026-08-05 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1 |
| 2026-08-04 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 12 |
| 2026-08-03 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 12 |
| 2026-07-31 | 290.00 | 292.00 | 284.00 | 292.00 | 292.00 | 43 |
| 2026-07-30 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 4 |
| 2026-07-29 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 4 |
| 2026-07-28 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 4 |
Page 1 of 4 · 227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 10.0000 EUR |
| 2025-06-04 | 15.0000 EUR |
| 2024-06-04 | 20.0000 EUR |
| 2023-06-06 | 15.0000 EUR |
| 2022-06-01 | 30.0000 EUR |
| 2020-06-08 | 8.0000 EUR |
| 2019-06-04 | 8.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.