Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-03 | 326.00 | 326.00 | 326.00 | 326.00 | 283.91 | 2 |
| 2023-10-02 | 312.00 | 326.00 | 312.00 | 326.00 | 283.91 | 28 |
| 2023-09-26 | 328.00 | 328.00 | 328.00 | 328.00 | 285.65 | 2 |
| 2023-09-25 | 330.00 | 330.00 | 330.00 | 330.00 | 287.39 | 16 |
| 2023-09-21 | 328.00 | 328.00 | 328.00 | 328.00 | 285.65 | 8 |
| 2023-09-18 | 330.00 | 330.00 | 330.00 | 330.00 | 287.39 | 20 |
| 2023-09-15 | 328.00 | 328.00 | 328.00 | 328.00 | 285.65 | 3 |
| 2023-09-14 | 330.00 | 330.00 | 330.00 | 330.00 | 287.39 | 3 |
| 2023-09-12 | 324.00 | 330.00 | 318.00 | 330.00 | 287.39 | 21 |
| 2023-09-11 | 326.00 | 330.00 | 318.00 | 324.00 | 282.17 | 77 |
| 2023-09-08 | 316.00 | 316.00 | 314.00 | 316.00 | 275.20 | 23 |
| 2023-09-07 | 308.00 | 316.00 | 308.00 | 316.00 | 275.20 | 14 |
| 2023-09-06 | 316.00 | 316.00 | 316.00 | 316.00 | 275.20 | 6 |
| 2023-09-05 | 310.00 | 316.00 | 308.00 | 316.00 | 275.20 | 8 |
| 2023-09-04 | 314.00 | 316.00 | 310.00 | 316.00 | 275.20 | 9 |
| 2023-09-01 | 318.00 | 318.00 | 318.00 | 318.00 | 276.94 | 13 |
| 2023-08-31 | 318.00 | 318.00 | 318.00 | 318.00 | 276.94 | 6 |
| 2023-08-30 | 322.00 | 322.00 | 318.00 | 318.00 | 276.94 | 2 |
| 2023-08-29 | 316.00 | 320.00 | 316.00 | 320.00 | 278.68 | 21 |
| 2023-08-28 | 306.00 | 318.00 | 306.00 | 306.00 | 266.49 | 12 |
| 2023-08-25 | 306.00 | 306.00 | 304.00 | 304.00 | 264.75 | 6 |
| 2023-08-21 | 308.00 | 308.00 | 306.00 | 306.00 | 266.49 | 12 |
| 2023-08-18 | 314.00 | 314.00 | 308.00 | 310.00 | 269.97 | 26 |
| 2023-08-17 | 316.00 | 316.00 | 314.00 | 314.00 | 273.46 | 11 |
| 2023-08-16 | 318.00 | 322.00 | 314.00 | 322.00 | 280.42 | 19 |
| 2023-08-15 | 318.00 | 318.00 | 316.00 | 316.00 | 275.20 | 7 |
| 2023-08-14 | 320.00 | 326.00 | 320.00 | 326.00 | 283.91 | 13 |
| 2023-08-11 | 322.00 | 328.00 | 320.00 | 328.00 | 285.65 | 16 |
| 2023-08-10 | 322.00 | 328.00 | 318.00 | 328.00 | 285.65 | 16 |
| 2023-08-09 | 324.00 | 328.00 | 316.00 | 328.00 | 285.65 | 10 |
| 2023-08-08 | 312.00 | 328.00 | 312.00 | 328.00 | 285.65 | 17 |
| 2023-08-07 | 330.00 | 330.00 | 330.00 | 330.00 | 287.39 | 6 |
| 2023-08-04 | 326.00 | 328.00 | 326.00 | 328.00 | 285.65 | 5 |
| 2023-08-03 | 322.00 | 326.00 | 318.00 | 326.00 | 283.91 | 6 |
| 2023-08-02 | 322.00 | 322.00 | 322.00 | 322.00 | 280.42 | 1 |
| 2023-08-01 | 326.00 | 326.00 | 316.00 | 316.00 | 275.20 | 9 |
| 2023-07-31 | 320.00 | 320.00 | 320.00 | 320.00 | 278.68 | 10 |
| 2023-07-28 | 312.00 | 320.00 | 312.00 | 320.00 | 278.68 | 4 |
| 2023-07-27 | 316.00 | 320.00 | 308.00 | 320.00 | 278.68 | 37 |
| 2023-07-26 | 326.00 | 326.00 | 326.00 | 326.00 | 283.91 | 4 |
| 2023-07-24 | 322.00 | 330.00 | 322.00 | 330.00 | 287.39 | 24 |
| 2023-07-21 | 320.00 | 330.00 | 320.00 | 330.00 | 287.39 | 6 |
| 2023-07-14 | 330.00 | 330.00 | 330.00 | 330.00 | 287.39 | 3 |
| 2023-07-13 | 322.00 | 330.00 | 322.00 | 330.00 | 287.39 | 18 |
| 2023-07-10 | 332.00 | 332.00 | 332.00 | 332.00 | 289.13 | 8 |
| 2023-07-06 | 326.00 | 332.00 | 318.00 | 332.00 | 289.13 | 6 |
| 2023-07-05 | 334.00 | 334.00 | 334.00 | 334.00 | 290.87 | 3 |
| 2023-07-04 | 336.00 | 336.00 | 330.00 | 330.00 | 287.39 | 7 |
| 2023-07-03 | 322.00 | 328.00 | 322.00 | 328.00 | 285.65 | 13 |
| 2023-06-30 | 314.00 | 328.00 | 314.00 | 328.00 | 285.65 | 5 |
| 2023-06-28 | 328.00 | 328.00 | 328.00 | 328.00 | 285.65 | 1 |
| 2023-06-27 | 326.00 | 326.00 | 326.00 | 326.00 | 283.91 | 10 |
| 2023-06-26 | 320.00 | 326.00 | 320.00 | 326.00 | 283.91 | 14 |
| 2023-06-23 | 324.00 | 324.00 | 324.00 | 324.00 | 282.17 | 1 |
| 2023-06-20 | 316.00 | 316.00 | 316.00 | 316.00 | 275.20 | 5 |
| 2023-06-19 | 312.00 | 312.00 | 312.00 | 312.00 | 271.72 | 5 |
| 2023-06-16 | 318.00 | 326.00 | 318.00 | 326.00 | 283.91 | 6 |
| 2023-06-15 | 318.00 | 328.00 | 318.00 | 328.00 | 285.65 | 10 |
| 2023-06-12 | 320.00 | 330.00 | 320.00 | 330.00 | 287.39 | 30 |
| 2023-06-09 | 330.00 | 332.00 | 330.00 | 332.00 | 289.13 | 7 |
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.