Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 322.00 | 332.00 | 320.00 | 332.00 | 289.13 | 11 |
| 2023-06-07 | 324.00 | 326.00 | 324.00 | 326.00 | 283.91 | 2 |
| 2023-06-06 | 318.00 | 332.00 | 318.00 | 318.00 | 276.94 | 37 |
| 2023-06-05 | 342.00 | 344.00 | 334.00 | 334.00 | 277.81 | 26 |
| 2023-06-02 | 336.00 | 336.00 | 336.00 | 336.00 | 279.48 | 1 |
| 2023-06-01 | 346.00 | 346.00 | 326.00 | 346.00 | 287.79 | 54 |
| 2023-05-31 | 340.00 | 340.00 | 340.00 | 340.00 | 282.80 | 1 |
| 2023-05-29 | 322.00 | 340.00 | 322.00 | 340.00 | 282.80 | 24 |
| 2023-05-25 | 322.00 | 336.00 | 322.00 | 336.00 | 279.48 | 3 |
| 2023-05-24 | 324.00 | 336.00 | 324.00 | 336.00 | 279.48 | 30 |
| 2023-05-22 | 322.00 | 322.00 | 322.00 | 322.00 | 267.83 | 6 |
| 2023-05-17 | 314.00 | 330.00 | 314.00 | 330.00 | 274.48 | 56 |
| 2023-05-16 | 314.00 | 324.00 | 314.00 | 324.00 | 269.49 | 13 |
| 2023-05-11 | 322.00 | 326.00 | 322.00 | 326.00 | 271.16 | 3 |
| 2023-05-10 | 320.00 | 322.00 | 320.00 | 322.00 | 267.83 | 12 |
| 2023-05-08 | 322.00 | 324.00 | 314.00 | 324.00 | 269.49 | 4 |
| 2023-05-04 | 320.00 | 320.00 | 320.00 | 320.00 | 266.17 | 3 |
| 2023-05-03 | 320.00 | 320.00 | 320.00 | 320.00 | 266.17 | 8 |
| 2023-05-02 | 304.00 | 326.00 | 304.00 | 326.00 | 271.16 | 16 |
| 2023-04-28 | 324.00 | 324.00 | 324.00 | 324.00 | 269.49 | 1 |
| 2023-04-27 | 314.00 | 324.00 | 310.00 | 312.00 | 259.51 | 40 |
| 2023-04-21 | 312.00 | 326.00 | 310.00 | 326.00 | 271.16 | 58 |
| 2023-04-18 | 328.00 | 328.00 | 314.00 | 328.00 | 272.82 | 13 |
| 2023-04-13 | 334.00 | 334.00 | 334.00 | 334.00 | 277.81 | 4 |
| 2023-04-12 | 314.00 | 334.00 | 314.00 | 334.00 | 277.81 | 3 |
| 2023-04-11 | 318.00 | 334.00 | 318.00 | 334.00 | 277.81 | 53 |
| 2023-04-06 | 304.00 | 318.00 | 304.00 | 318.00 | 264.50 | 5 |
| 2023-04-03 | 318.00 | 318.00 | 318.00 | 318.00 | 264.50 | 1 |
| 2023-03-29 | 304.00 | 314.00 | 304.00 | 314.00 | 261.18 | 8 |
| 2023-03-28 | 314.00 | 316.00 | 314.00 | 316.00 | 262.84 | 13 |
| 2023-03-27 | 304.00 | 318.00 | 302.00 | 316.00 | 262.84 | 61 |
| 2023-03-24 | 302.00 | 320.00 | 302.00 | 320.00 | 266.17 | 13 |
| 2023-03-23 | 318.00 | 318.00 | 318.00 | 318.00 | 264.50 | 2 |
| 2023-03-22 | 316.00 | 316.00 | 316.00 | 316.00 | 262.84 | 12 |
| 2023-03-20 | 316.00 | 316.00 | 316.00 | 316.00 | 262.84 | 7 |
| 2023-03-17 | 314.00 | 320.00 | 314.00 | 320.00 | 266.17 | 15 |
| 2023-03-16 | 314.00 | 314.00 | 314.00 | 314.00 | 261.18 | 2 |
| 2023-03-15 | 316.00 | 316.00 | 300.00 | 316.00 | 262.84 | 37 |
| 2023-03-13 | 304.00 | 316.00 | 304.00 | 316.00 | 262.84 | 13 |
| 2023-03-09 | 318.00 | 318.00 | 318.00 | 318.00 | 264.50 | 19 |
| 2023-03-08 | 310.00 | 318.00 | 310.00 | 318.00 | 264.50 | 6 |
| 2023-03-07 | 320.00 | 320.00 | 320.00 | 320.00 | 266.17 | 4 |
| 2023-03-06 | 320.00 | 320.00 | 320.00 | 320.00 | 266.17 | 1 |
| 2023-03-01 | 318.00 | 320.00 | 318.00 | 320.00 | 266.17 | 7 |
| 2023-02-24 | 308.00 | 318.00 | 308.00 | 318.00 | 264.50 | 12 |
| 2023-02-23 | 308.00 | 308.00 | 298.00 | 298.00 | 247.87 | 24 |
| 2023-02-22 | 314.00 | 314.00 | 314.00 | 314.00 | 261.18 | 1 |
| 2023-02-21 | 320.00 | 320.00 | 314.00 | 314.00 | 261.18 | 17 |
| 2023-02-13 | 318.00 | 330.00 | 318.00 | 330.00 | 274.48 | 2 |
| 2023-02-10 | 332.00 | 332.00 | 332.00 | 332.00 | 276.15 | 1 |
| 2023-02-07 | 332.00 | 332.00 | 332.00 | 332.00 | 276.15 | 1 |
| 2023-02-06 | 316.00 | 332.00 | 316.00 | 332.00 | 276.15 | 12 |
| 2023-02-01 | 332.00 | 332.00 | 332.00 | 332.00 | 276.15 | 5 |
| 2023-01-31 | 332.00 | 332.00 | 332.00 | 332.00 | 276.15 | 1 |
| 2023-01-30 | 322.00 | 332.00 | 322.00 | 332.00 | 276.15 | 12 |
| 2023-01-27 | 330.00 | 330.00 | 330.00 | 330.00 | 274.48 | 1 |
| 2023-01-26 | 322.00 | 322.00 | 322.00 | 322.00 | 267.83 | 1 |
| 2023-01-23 | 322.00 | 334.00 | 316.00 | 334.00 | 277.81 | 19 |
| 2023-01-18 | 324.00 | 334.00 | 324.00 | 334.00 | 277.81 | 15 |
| 2023-01-16 | 312.00 | 322.00 | 312.00 | 322.00 | 267.83 | 6 |
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.