Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 360.00 | 360.00 | 360.00 | 360.00 | 299.44 | 1 |
| 2022-07-08 | 348.00 | 348.00 | 348.00 | 348.00 | 289.46 | 2 |
| 2022-07-07 | 370.00 | 370.00 | 334.00 | 336.00 | 279.48 | 13 |
| 2022-07-06 | 352.00 | 360.00 | 350.00 | 360.00 | 299.44 | 38 |
| 2022-07-05 | 358.00 | 360.00 | 350.00 | 360.00 | 299.44 | 51 |
| 2022-07-04 | 352.00 | 352.00 | 352.00 | 352.00 | 292.78 | 4 |
| 2022-07-01 | 360.00 | 368.00 | 350.00 | 366.00 | 304.43 | 42 |
| 2022-06-29 | 352.00 | 360.00 | 352.00 | 360.00 | 299.44 | 4 |
| 2022-06-27 | 352.00 | 358.00 | 352.00 | 358.00 | 297.77 | 56 |
| 2022-06-23 | 358.00 | 368.00 | 358.00 | 368.00 | 306.09 | 3 |
| 2022-06-20 | 368.00 | 368.00 | 368.00 | 368.00 | 306.09 | 2 |
| 2022-06-17 | 344.00 | 344.00 | 344.00 | 344.00 | 286.13 | 1 |
| 2022-06-16 | 372.00 | 372.00 | 350.00 | 370.00 | 307.76 | 9 |
| 2022-06-15 | 342.00 | 374.00 | 338.00 | 374.00 | 311.08 | 274 |
| 2022-06-14 | 338.00 | 350.00 | 338.00 | 350.00 | 291.12 | 37 |
| 2022-06-13 | 364.00 | 364.00 | 332.00 | 340.00 | 282.80 | 88 |
| 2022-06-10 | 366.00 | 366.00 | 364.00 | 364.00 | 302.76 | 25 |
| 2022-06-09 | 380.00 | 380.00 | 348.00 | 364.00 | 302.76 | 93 |
| 2022-06-08 | 380.00 | 392.00 | 370.00 | 386.00 | 321.06 | 32 |
| 2022-06-07 | 374.00 | 390.00 | 374.00 | 390.00 | 324.39 | 19 |
| 2022-06-06 | 374.00 | 374.00 | 364.00 | 374.00 | 311.08 | 53 |
| 2022-06-03 | 358.00 | 378.00 | 358.00 | 376.00 | 312.75 | 31 |
| 2022-06-02 | 386.00 | 386.00 | 352.00 | 354.00 | 294.45 | 108 |
| 2022-06-01 | 410.00 | 410.00 | 382.00 | 390.00 | 324.39 | 47 |
| 2022-05-31 | 412.00 | 452.00 | 398.00 | 438.00 | 339.36 | 564 |
| 2022-05-30 | 386.00 | 414.00 | 386.00 | 410.00 | 317.67 | 369 |
| 2022-05-27 | 380.00 | 380.00 | 378.00 | 378.00 | 292.87 | 92 |
| 2022-05-26 | 374.00 | 380.00 | 374.00 | 376.00 | 291.33 | 61 |
| 2022-05-25 | 370.00 | 374.00 | 368.00 | 374.00 | 289.78 | 17 |
| 2022-05-24 | 368.00 | 368.00 | 368.00 | 368.00 | 285.13 | 21 |
| 2022-05-23 | 368.00 | 368.00 | 362.00 | 368.00 | 285.13 | 18 |
| 2022-05-20 | 368.00 | 368.00 | 366.00 | 368.00 | 285.13 | 6 |
| 2022-05-19 | 368.00 | 368.00 | 366.00 | 366.00 | 283.58 | 38 |
| 2022-05-18 | 362.00 | 364.00 | 362.00 | 364.00 | 282.03 | 19 |
| 2022-05-17 | 362.00 | 362.00 | 362.00 | 362.00 | 280.48 | 2 |
| 2022-05-16 | 352.00 | 362.00 | 352.00 | 362.00 | 280.48 | 5 |
| 2022-05-13 | 360.00 | 364.00 | 360.00 | 362.00 | 280.48 | 38 |
| 2022-05-12 | 356.00 | 358.00 | 356.00 | 358.00 | 277.38 | 18 |
| 2022-05-09 | 358.00 | 358.00 | 358.00 | 358.00 | 277.38 | 5 |
| 2022-05-06 | 358.00 | 358.00 | 350.00 | 350.00 | 271.18 | 7 |
| 2022-05-05 | 350.00 | 354.00 | 350.00 | 354.00 | 274.28 | 5 |
| 2022-05-04 | 354.00 | 354.00 | 354.00 | 354.00 | 274.28 | 2 |
| 2022-05-03 | 350.00 | 352.00 | 334.00 | 352.00 | 272.73 | 5 |
| 2022-05-02 | 350.00 | 354.00 | 350.00 | 354.00 | 274.28 | 3 |
| 2022-04-29 | 352.00 | 352.00 | 352.00 | 352.00 | 272.73 | 7 |
| 2022-04-28 | 352.00 | 352.00 | 352.00 | 352.00 | 272.73 | 1 |
| 2022-04-26 | 352.00 | 354.00 | 352.00 | 354.00 | 274.28 | 7 |
| 2022-04-25 | 352.00 | 352.00 | 352.00 | 352.00 | 272.73 | 11 |
| 2022-04-22 | 352.00 | 352.00 | 352.00 | 352.00 | 272.73 | 1 |
| 2022-04-21 | 352.00 | 354.00 | 352.00 | 354.00 | 274.28 | 18 |
| 2022-04-19 | 352.00 | 354.00 | 352.00 | 354.00 | 274.28 | 19 |
| 2022-04-12 | 350.00 | 358.00 | 350.00 | 358.00 | 277.38 | 8 |
| 2022-04-11 | 348.00 | 350.00 | 348.00 | 350.00 | 271.18 | 12 |
| 2022-04-08 | 342.00 | 352.00 | 342.00 | 350.00 | 271.18 | 59 |
| 2022-04-06 | 326.00 | 342.00 | 326.00 | 342.00 | 264.98 | 18 |
| 2022-04-04 | 320.00 | 330.00 | 316.00 | 330.00 | 255.68 | 4 |
| 2022-04-01 | 330.00 | 330.00 | 330.00 | 330.00 | 255.68 | 2 |
| 2022-03-28 | 330.00 | 330.00 | 316.00 | 330.00 | 255.68 | 10 |
| 2022-03-25 | 322.00 | 330.00 | 320.00 | 330.00 | 255.68 | 49 |
| 2022-03-21 | 322.00 | 334.00 | 322.00 | 334.00 | 258.78 | 9 |
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.