Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 322.00 | 322.00 | 322.00 | 322.00 | 267.83 | 1 |
| 2023-01-09 | 322.00 | 322.00 | 314.00 | 314.00 | 261.18 | 2 |
| 2023-01-06 | 314.00 | 318.00 | 314.00 | 318.00 | 264.50 | 3 |
| 2023-01-05 | 320.00 | 320.00 | 320.00 | 320.00 | 266.17 | 1 |
| 2023-01-03 | 318.00 | 318.00 | 318.00 | 318.00 | 264.50 | 4 |
| 2023-01-02 | 318.00 | 318.00 | 318.00 | 318.00 | 264.50 | 29 |
| 2022-12-28 | 310.00 | 324.00 | 310.00 | 324.00 | 269.49 | 15 |
| 2022-12-20 | 322.00 | 322.00 | 322.00 | 322.00 | 267.83 | 1 |
| 2022-12-19 | 316.00 | 318.00 | 308.00 | 318.00 | 264.50 | 12 |
| 2022-12-16 | 310.00 | 316.00 | 310.00 | 316.00 | 262.84 | 2 |
| 2022-12-15 | 310.00 | 310.00 | 310.00 | 310.00 | 257.85 | 10 |
| 2022-12-14 | 310.00 | 320.00 | 310.00 | 320.00 | 266.17 | 5 |
| 2022-12-07 | 312.00 | 322.00 | 312.00 | 322.00 | 267.83 | 2 |
| 2022-12-06 | 318.00 | 318.00 | 318.00 | 318.00 | 264.50 | 1 |
| 2022-12-05 | 324.00 | 324.00 | 324.00 | 324.00 | 269.49 | 15 |
| 2022-11-30 | 318.00 | 322.00 | 312.00 | 322.00 | 267.83 | 27 |
| 2022-11-29 | 316.00 | 318.00 | 308.00 | 318.00 | 264.50 | 10 |
| 2022-11-28 | 318.00 | 324.00 | 318.00 | 324.00 | 269.49 | 31 |
| 2022-11-25 | 324.00 | 324.00 | 320.00 | 320.00 | 266.17 | 24 |
| 2022-11-24 | 324.00 | 324.00 | 324.00 | 324.00 | 269.49 | 1 |
| 2022-11-23 | 318.00 | 318.00 | 318.00 | 318.00 | 264.50 | 11 |
| 2022-11-22 | 318.00 | 318.00 | 318.00 | 318.00 | 264.50 | 8 |
| 2022-11-18 | 318.00 | 324.00 | 318.00 | 324.00 | 269.49 | 24 |
| 2022-11-16 | 318.00 | 324.00 | 316.00 | 324.00 | 269.49 | 77 |
| 2022-11-15 | 318.00 | 318.00 | 318.00 | 318.00 | 264.50 | 1 |
| 2022-11-10 | 320.00 | 320.00 | 320.00 | 320.00 | 266.17 | 2 |
| 2022-11-09 | 310.00 | 310.00 | 310.00 | 310.00 | 257.85 | 11 |
| 2022-11-08 | 320.00 | 320.00 | 312.00 | 312.00 | 259.51 | 11 |
| 2022-11-07 | 308.00 | 324.00 | 308.00 | 308.00 | 256.19 | 21 |
| 2022-11-04 | 322.00 | 328.00 | 322.00 | 328.00 | 272.82 | 9 |
| 2022-11-03 | 328.00 | 328.00 | 322.00 | 322.00 | 267.83 | 2 |
| 2022-11-02 | 320.00 | 320.00 | 320.00 | 320.00 | 266.17 | 5 |
| 2022-11-01 | 330.00 | 332.00 | 312.00 | 322.00 | 267.83 | 4 |
| 2022-10-25 | 312.00 | 324.00 | 312.00 | 324.00 | 269.49 | 12 |
| 2022-10-24 | 324.00 | 324.00 | 324.00 | 324.00 | 269.49 | 5 |
| 2022-09-30 | 308.00 | 334.00 | 306.00 | 334.00 | 277.81 | 12 |
| 2022-09-29 | 334.00 | 334.00 | 334.00 | 334.00 | 277.81 | 1 |
| 2022-09-28 | 320.00 | 320.00 | 320.00 | 320.00 | 266.17 | 1 |
| 2022-09-22 | 336.00 | 342.00 | 336.00 | 342.00 | 284.47 | 10 |
| 2022-09-21 | 338.00 | 338.00 | 338.00 | 338.00 | 281.14 | 1 |
| 2022-09-20 | 340.00 | 340.00 | 320.00 | 320.00 | 266.17 | 6 |
| 2022-09-15 | 322.00 | 346.00 | 322.00 | 346.00 | 287.79 | 17 |
| 2022-09-14 | 324.00 | 324.00 | 318.00 | 318.00 | 264.50 | 3 |
| 2022-09-13 | 324.00 | 324.00 | 320.00 | 320.00 | 266.17 | 37 |
| 2022-09-12 | 326.00 | 326.00 | 318.00 | 324.00 | 269.49 | 72 |
| 2022-09-05 | 318.00 | 348.00 | 318.00 | 348.00 | 289.46 | 19 |
| 2022-09-02 | 350.00 | 350.00 | 350.00 | 350.00 | 291.12 | 3 |
| 2022-09-01 | 328.00 | 354.00 | 328.00 | 354.00 | 294.45 | 16 |
| 2022-08-31 | 340.00 | 354.00 | 336.00 | 354.00 | 294.45 | 20 |
| 2022-08-29 | 350.00 | 352.00 | 350.00 | 352.00 | 292.78 | 4 |
| 2022-08-26 | 352.00 | 354.00 | 338.00 | 338.00 | 281.14 | 16 |
| 2022-08-25 | 338.00 | 344.00 | 338.00 | 344.00 | 286.13 | 32 |
| 2022-08-24 | 352.00 | 354.00 | 338.00 | 354.00 | 294.45 | 15 |
| 2022-08-12 | 350.00 | 356.00 | 350.00 | 356.00 | 296.11 | 6 |
| 2022-08-11 | 342.00 | 350.00 | 340.00 | 350.00 | 291.12 | 16 |
| 2022-08-10 | 358.00 | 360.00 | 358.00 | 360.00 | 299.44 | 13 |
| 2022-08-03 | 360.00 | 360.00 | 360.00 | 360.00 | 299.44 | 3 |
| 2022-07-28 | 352.00 | 352.00 | 352.00 | 352.00 | 292.78 | 1 |
| 2022-07-22 | 338.00 | 350.00 | 338.00 | 350.00 | 291.12 | 2 |
| 2022-07-13 | 346.00 | 360.00 | 346.00 | 360.00 | 299.44 | 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.