Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 320.00 | 336.00 | 320.00 | 332.00 | 257.23 | 10 |
| 2022-03-16 | 320.00 | 328.00 | 320.00 | 328.00 | 254.13 | 5 |
| 2022-03-11 | 312.00 | 326.00 | 312.00 | 326.00 | 252.59 | 9 |
| 2022-03-09 | 314.00 | 324.00 | 314.00 | 324.00 | 251.04 | 5 |
| 2022-03-08 | 320.00 | 320.00 | 318.00 | 318.00 | 246.39 | 6 |
| 2022-03-07 | 340.00 | 340.00 | 280.00 | 318.00 | 246.39 | 46 |
| 2022-03-04 | 348.00 | 348.00 | 316.00 | 346.00 | 268.08 | 36 |
| 2022-03-03 | 350.00 | 350.00 | 350.00 | 350.00 | 271.18 | 2 |
| 2022-03-02 | 350.00 | 350.00 | 350.00 | 350.00 | 271.18 | 1 |
| 2022-03-01 | 350.00 | 350.00 | 350.00 | 350.00 | 271.18 | 1 |
| 2022-02-28 | 350.00 | 350.00 | 350.00 | 350.00 | 271.18 | 1 |
| 2022-02-25 | 354.00 | 354.00 | 336.00 | 354.00 | 274.28 | 4 |
| 2022-02-24 | 350.00 | 350.00 | 348.00 | 348.00 | 269.63 | 2 |
| 2022-02-23 | 352.00 | 352.00 | 336.00 | 352.00 | 272.73 | 10 |
| 2022-02-22 | 352.00 | 360.00 | 352.00 | 360.00 | 278.93 | 2 |
| 2022-02-21 | 362.00 | 362.00 | 352.00 | 352.00 | 272.73 | 2 |
| 2022-02-16 | 354.00 | 360.00 | 352.00 | 360.00 | 278.93 | 15 |
| 2022-02-15 | 352.00 | 360.00 | 352.00 | 360.00 | 278.93 | 11 |
| 2022-02-09 | 356.00 | 364.00 | 356.00 | 364.00 | 282.03 | 3 |
| 2022-02-07 | 358.00 | 364.00 | 358.00 | 364.00 | 282.03 | 8 |
| 2022-02-04 | 358.00 | 358.00 | 358.00 | 358.00 | 277.38 | 12 |
| 2022-02-03 | 358.00 | 358.00 | 358.00 | 358.00 | 277.38 | 4 |
| 2022-02-02 | 350.00 | 350.00 | 346.00 | 346.00 | 268.08 | 9 |
| 2022-01-28 | 352.00 | 358.00 | 352.00 | 358.00 | 277.38 | 3 |
| 2022-01-26 | 348.00 | 358.00 | 348.00 | 358.00 | 277.38 | 51 |
| 2022-01-25 | 350.00 | 350.00 | 346.00 | 346.00 | 268.08 | 29 |
| 2022-01-24 | 352.00 | 360.00 | 346.00 | 346.00 | 268.08 | 63 |
| 2022-01-21 | 348.00 | 360.00 | 346.00 | 360.00 | 278.93 | 10 |
| 2022-01-19 | 360.00 | 362.00 | 350.00 | 362.00 | 280.48 | 8 |
| 2022-01-18 | 354.00 | 360.00 | 352.00 | 360.00 | 278.93 | 19 |
| 2022-01-14 | 362.00 | 364.00 | 362.00 | 364.00 | 282.03 | 2 |
| 2022-01-13 | 352.00 | 364.00 | 352.00 | 364.00 | 282.03 | 29 |
| 2022-01-12 | 352.00 | 352.00 | 348.00 | 352.00 | 272.73 | 25 |
| 2022-01-10 | 364.00 | 364.00 | 364.00 | 364.00 | 282.03 | 3 |
| 2022-01-07 | 364.00 | 364.00 | 364.00 | 364.00 | 282.03 | 30 |
| 2022-01-04 | 350.00 | 364.00 | 350.00 | 364.00 | 282.03 | 7 |
| 2022-01-03 | 350.00 | 350.00 | 350.00 | 350.00 | 271.18 | 3 |
| 2021-12-31 | 348.00 | 350.00 | 348.00 | 350.00 | 271.18 | 7 |
| 2021-12-30 | 350.00 | 350.00 | 350.00 | 350.00 | 271.18 | 1 |
| 2021-12-29 | 344.00 | 344.00 | 344.00 | 344.00 | 266.53 | 1 |
| 2021-12-28 | 344.00 | 344.00 | 344.00 | 344.00 | 266.53 | 6 |
| 2021-12-27 | 338.00 | 340.00 | 338.00 | 340.00 | 263.43 | 46 |
| 2021-12-24 | 340.00 | 340.00 | 340.00 | 340.00 | 263.43 | 2 |
| 2021-12-23 | 338.00 | 340.00 | 338.00 | 340.00 | 263.43 | 28 |
| 2021-12-21 | 352.00 | 352.00 | 336.00 | 336.00 | 260.33 | 21 |
| 2021-12-20 | 350.00 | 350.00 | 350.00 | 350.00 | 271.18 | 3 |
| 2021-12-17 | 350.00 | 350.00 | 350.00 | 350.00 | 271.18 | 4 |
| 2021-12-16 | 350.00 | 350.00 | 350.00 | 350.00 | 271.18 | 3 |
| 2021-12-15 | 350.00 | 350.00 | 350.00 | 350.00 | 271.18 | 13 |
| 2021-12-13 | 344.00 | 344.00 | 344.00 | 344.00 | 266.53 | 28 |
| 2021-12-10 | 344.00 | 344.00 | 344.00 | 344.00 | 266.53 | 51 |
| 2021-12-08 | 344.00 | 344.00 | 344.00 | 344.00 | 266.53 | 1 |
| 2021-12-07 | 344.00 | 344.00 | 344.00 | 344.00 | 266.53 | 1 |
| 2021-12-06 | 344.00 | 344.00 | 344.00 | 344.00 | 266.53 | 1 |
| 2021-12-03 | 336.00 | 344.00 | 334.00 | 344.00 | 266.53 | 118 |
| 2021-12-02 | 336.00 | 340.00 | 336.00 | 340.00 | 263.43 | 6 |
| 2021-12-01 | 338.00 | 340.00 | 338.00 | 340.00 | 263.43 | 12 |
| 2021-11-29 | 346.00 | 346.00 | 346.00 | 346.00 | 268.08 | 1 |
| 2021-11-26 | 350.00 | 350.00 | 326.00 | 340.00 | 263.43 | 29 |
| 2021-11-24 | 340.00 | 350.00 | 340.00 | 350.00 | 271.18 | 10 |
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.