Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 340.00 | 340.00 | 340.00 | 340.00 | 296.10 | 11 |
| 2024-02-29 | 342.00 | 342.00 | 342.00 | 342.00 | 297.84 | 15 |
| 2024-02-28 | 350.00 | 350.00 | 334.00 | 336.00 | 292.62 | 36 |
| 2024-02-27 | 346.00 | 348.00 | 334.00 | 348.00 | 303.07 | 86 |
| 2024-02-26 | 332.00 | 346.00 | 332.00 | 346.00 | 301.33 | 210 |
| 2024-02-23 | 326.00 | 338.00 | 322.00 | 322.00 | 280.42 | 36 |
| 2024-02-22 | 338.00 | 338.00 | 338.00 | 338.00 | 294.36 | 1 |
| 2024-02-20 | 330.00 | 330.00 | 324.00 | 330.00 | 287.39 | 4 |
| 2024-02-19 | 340.00 | 340.00 | 326.00 | 328.00 | 285.65 | 50 |
| 2024-02-16 | 330.00 | 342.00 | 328.00 | 342.00 | 297.84 | 21 |
| 2024-02-15 | 342.00 | 342.00 | 342.00 | 342.00 | 297.84 | 12 |
| 2024-02-13 | 344.00 | 344.00 | 344.00 | 344.00 | 299.58 | 4 |
| 2024-02-12 | 346.00 | 346.00 | 330.00 | 346.00 | 301.33 | 33 |
| 2024-02-07 | 338.00 | 342.00 | 338.00 | 342.00 | 297.84 | 13 |
| 2024-02-06 | 342.00 | 344.00 | 338.00 | 344.00 | 299.58 | 9 |
| 2024-02-05 | 334.00 | 348.00 | 334.00 | 344.00 | 299.58 | 116 |
| 2024-02-02 | 322.00 | 322.00 | 322.00 | 322.00 | 280.42 | 2 |
| 2024-02-01 | 330.00 | 330.00 | 330.00 | 330.00 | 287.39 | 1 |
| 2024-01-31 | 322.00 | 322.00 | 322.00 | 322.00 | 280.42 | 21 |
| 2024-01-30 | 320.00 | 322.00 | 320.00 | 322.00 | 280.42 | 14 |
| 2024-01-29 | 320.00 | 320.00 | 318.00 | 318.00 | 276.94 | 71 |
| 2024-01-26 | 312.00 | 320.00 | 312.00 | 318.00 | 276.94 | 51 |
| 2024-01-18 | 320.00 | 320.00 | 320.00 | 320.00 | 278.68 | 1 |
| 2024-01-17 | 314.00 | 320.00 | 314.00 | 316.00 | 275.20 | 26 |
| 2024-01-16 | 314.00 | 320.00 | 314.00 | 320.00 | 278.68 | 2 |
| 2024-01-15 | 314.00 | 322.00 | 314.00 | 322.00 | 280.42 | 3 |
| 2024-01-11 | 318.00 | 320.00 | 318.00 | 320.00 | 278.68 | 2 |
| 2024-01-10 | 312.00 | 320.00 | 312.00 | 320.00 | 278.68 | 4 |
| 2024-01-09 | 310.00 | 310.00 | 310.00 | 310.00 | 269.97 | 1 |
| 2024-01-03 | 322.00 | 326.00 | 314.00 | 326.00 | 283.91 | 26 |
| 2024-01-02 | 318.00 | 328.00 | 318.00 | 320.00 | 278.68 | 30 |
| 2023-12-28 | 316.00 | 320.00 | 316.00 | 320.00 | 278.68 | 7 |
| 2023-12-22 | 316.00 | 320.00 | 310.00 | 320.00 | 278.68 | 17 |
| 2023-12-20 | 324.00 | 324.00 | 324.00 | 324.00 | 282.17 | 2 |
| 2023-12-13 | 318.00 | 326.00 | 316.00 | 326.00 | 283.91 | 21 |
| 2023-12-12 | 318.00 | 318.00 | 316.00 | 316.00 | 275.20 | 17 |
| 2023-12-11 | 318.00 | 330.00 | 316.00 | 330.00 | 287.39 | 92 |
| 2023-12-07 | 320.00 | 328.00 | 320.00 | 324.00 | 282.17 | 11 |
| 2023-12-06 | 324.00 | 324.00 | 324.00 | 324.00 | 282.17 | 1 |
| 2023-12-05 | 324.00 | 324.00 | 316.00 | 316.00 | 275.20 | 8 |
| 2023-12-04 | 324.00 | 324.00 | 324.00 | 324.00 | 282.17 | 6 |
| 2023-11-30 | 316.00 | 324.00 | 316.00 | 324.00 | 282.17 | 48 |
| 2023-11-27 | 324.00 | 324.00 | 324.00 | 324.00 | 282.17 | 21 |
| 2023-11-24 | 316.00 | 324.00 | 316.00 | 324.00 | 282.17 | 11 |
| 2023-11-22 | 312.00 | 322.00 | 312.00 | 322.00 | 280.42 | 17 |
| 2023-11-20 | 334.00 | 334.00 | 334.00 | 334.00 | 290.87 | 1 |
| 2023-11-13 | 318.00 | 326.00 | 314.00 | 326.00 | 283.91 | 33 |
| 2023-11-09 | 316.00 | 318.00 | 316.00 | 318.00 | 276.94 | 9 |
| 2023-11-08 | 316.00 | 316.00 | 316.00 | 316.00 | 275.20 | 3 |
| 2023-11-02 | 316.00 | 316.00 | 316.00 | 316.00 | 275.20 | 1 |
| 2023-11-01 | 306.00 | 306.00 | 304.00 | 306.00 | 266.49 | 36 |
| 2023-10-31 | 314.00 | 314.00 | 314.00 | 314.00 | 273.46 | 1 |
| 2023-10-30 | 308.00 | 308.00 | 308.00 | 308.00 | 268.23 | 3 |
| 2023-10-19 | 318.00 | 318.00 | 308.00 | 318.00 | 276.94 | 31 |
| 2023-10-18 | 318.00 | 318.00 | 318.00 | 318.00 | 276.94 | 1 |
| 2023-10-16 | 312.00 | 320.00 | 312.00 | 320.00 | 278.68 | 10 |
| 2023-10-11 | 316.00 | 324.00 | 310.00 | 324.00 | 282.17 | 13 |
| 2023-10-09 | 326.00 | 326.00 | 324.00 | 324.00 | 282.17 | 38 |
| 2023-10-05 | 324.00 | 324.00 | 324.00 | 324.00 | 282.17 | 3 |
| 2023-10-04 | 324.00 | 326.00 | 324.00 | 326.00 | 283.91 | 5 |
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.