Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 372.00 | 372.00 | 364.00 | 370.00 | 339.28 | 75 |
| 2024-06-06 | 378.00 | 380.00 | 364.00 | 370.00 | 339.28 | 113 |
| 2024-06-05 | 380.00 | 386.00 | 378.00 | 380.00 | 348.45 | 37 |
| 2024-06-04 | 384.00 | 384.00 | 380.00 | 380.00 | 348.45 | 32 |
| 2024-06-03 | 398.00 | 408.00 | 398.00 | 398.00 | 346.61 | 130 |
| 2024-05-31 | 390.00 | 398.00 | 390.00 | 398.00 | 346.61 | 28 |
| 2024-05-28 | 398.00 | 400.00 | 396.00 | 396.00 | 344.87 | 25 |
| 2024-05-27 | 400.00 | 400.00 | 400.00 | 400.00 | 348.35 | 13 |
| 2024-05-24 | 400.00 | 400.00 | 396.00 | 396.00 | 344.87 | 30 |
| 2024-05-23 | 406.00 | 406.00 | 396.00 | 396.00 | 344.87 | 41 |
| 2024-05-22 | 392.00 | 422.00 | 392.00 | 406.00 | 353.58 | 186 |
| 2024-05-21 | 390.00 | 390.00 | 390.00 | 390.00 | 339.64 | 35 |
| 2024-05-20 | 392.00 | 392.00 | 382.00 | 382.00 | 332.68 | 21 |
| 2024-05-17 | 390.00 | 392.00 | 390.00 | 392.00 | 341.39 | 20 |
| 2024-05-15 | 390.00 | 390.00 | 380.00 | 390.00 | 339.64 | 20 |
| 2024-05-14 | 390.00 | 392.00 | 390.00 | 390.00 | 339.64 | 19 |
| 2024-05-13 | 390.00 | 390.00 | 390.00 | 390.00 | 339.64 | 6 |
| 2024-05-08 | 382.00 | 392.00 | 382.00 | 392.00 | 341.39 | 6 |
| 2024-05-07 | 380.00 | 394.00 | 376.00 | 394.00 | 343.13 | 18 |
| 2024-05-06 | 380.00 | 392.00 | 380.00 | 392.00 | 341.39 | 10 |
| 2024-05-03 | 382.00 | 392.00 | 380.00 | 382.00 | 332.68 | 16 |
| 2024-05-02 | 384.00 | 384.00 | 372.00 | 382.00 | 332.68 | 92 |
| 2024-04-30 | 394.00 | 396.00 | 394.00 | 394.00 | 343.13 | 12 |
| 2024-04-29 | 396.00 | 396.00 | 378.00 | 394.00 | 343.13 | 41 |
| 2024-04-26 | 382.00 | 398.00 | 382.00 | 394.00 | 343.13 | 10 |
| 2024-04-25 | 390.00 | 392.00 | 390.00 | 392.00 | 341.39 | 14 |
| 2024-04-24 | 392.00 | 392.00 | 392.00 | 392.00 | 341.39 | 1 |
| 2024-04-22 | 378.00 | 392.00 | 376.00 | 392.00 | 341.39 | 14 |
| 2024-04-19 | 378.00 | 378.00 | 370.00 | 378.00 | 329.19 | 49 |
| 2024-04-18 | 380.00 | 396.00 | 378.00 | 380.00 | 330.94 | 15 |
| 2024-04-17 | 392.00 | 392.00 | 380.00 | 390.00 | 339.64 | 12 |
| 2024-04-16 | 380.00 | 390.00 | 380.00 | 388.00 | 337.90 | 31 |
| 2024-04-15 | 410.00 | 412.00 | 370.00 | 392.00 | 341.39 | 141 |
| 2024-04-12 | 356.00 | 388.00 | 356.00 | 388.00 | 337.90 | 251 |
| 2024-04-11 | 344.00 | 346.00 | 340.00 | 346.00 | 301.33 | 32 |
| 2024-04-10 | 340.00 | 340.00 | 334.00 | 336.00 | 292.62 | 29 |
| 2024-04-09 | 346.00 | 346.00 | 338.00 | 342.00 | 297.84 | 60 |
| 2024-04-08 | 360.00 | 374.00 | 342.00 | 346.00 | 301.33 | 347 |
| 2024-04-05 | 356.00 | 356.00 | 342.00 | 352.00 | 306.55 | 25 |
| 2024-04-04 | 330.00 | 356.00 | 330.00 | 356.00 | 310.03 | 102 |
| 2024-04-03 | 338.00 | 338.00 | 330.00 | 334.00 | 290.87 | 48 |
| 2024-04-02 | 338.00 | 338.00 | 336.00 | 338.00 | 294.36 | 53 |
| 2024-03-28 | 330.00 | 336.00 | 328.00 | 328.00 | 285.65 | 50 |
| 2024-03-27 | 338.00 | 338.00 | 338.00 | 338.00 | 294.36 | 1 |
| 2024-03-26 | 338.00 | 338.00 | 334.00 | 334.00 | 290.87 | 29 |
| 2024-03-25 | 328.00 | 338.00 | 328.00 | 338.00 | 294.36 | 2 |
| 2024-03-22 | 338.00 | 338.00 | 338.00 | 338.00 | 294.36 | 3 |
| 2024-03-21 | 334.00 | 338.00 | 334.00 | 338.00 | 294.36 | 18 |
| 2024-03-20 | 334.00 | 334.00 | 334.00 | 334.00 | 290.87 | 6 |
| 2024-03-19 | 336.00 | 342.00 | 336.00 | 342.00 | 297.84 | 10 |
| 2024-03-18 | 342.00 | 342.00 | 342.00 | 342.00 | 297.84 | 6 |
| 2024-03-15 | 334.00 | 334.00 | 334.00 | 334.00 | 290.87 | 5 |
| 2024-03-14 | 328.00 | 334.00 | 326.00 | 334.00 | 290.87 | 21 |
| 2024-03-13 | 334.00 | 334.00 | 334.00 | 334.00 | 290.87 | 1 |
| 2024-03-12 | 332.00 | 336.00 | 326.00 | 326.00 | 283.91 | 72 |
| 2024-03-11 | 342.00 | 342.00 | 342.00 | 342.00 | 297.84 | 1 |
| 2024-03-08 | 334.00 | 336.00 | 330.00 | 336.00 | 292.62 | 18 |
| 2024-03-07 | 330.00 | 338.00 | 330.00 | 336.00 | 292.62 | 85 |
| 2024-03-06 | 340.00 | 340.00 | 334.00 | 334.00 | 290.87 | 3 |
| 2024-03-05 | 340.00 | 342.00 | 334.00 | 342.00 | 297.84 | 17 |
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.