Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 19 |
| 2026-07-24 | 286.00 | 300.00 | 286.00 | 300.00 | 300.00 | 201 |
| 2026-07-23 | 286.00 | 300.00 | 286.00 | 300.00 | 300.00 | 201 |
| 2026-07-22 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 163 |
| 2026-07-21 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 13 |
| 2026-07-20 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 0 |
| 2026-07-17 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 0 |
| 2026-07-16 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 20 |
| 2026-07-15 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1 |
| 2026-07-14 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1 |
| 2026-07-13 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 9 |
| 2026-07-10 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 9 |
| 2026-07-09 | 274.00 | 282.00 | 274.00 | 282.00 | 282.00 | 12 |
| 2026-07-08 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1 |
| 2026-07-07 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1 |
| 2026-07-06 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1 |
| 2026-07-03 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 33 |
| 2026-07-02 | 268.00 | 276.00 | 266.00 | 276.00 | 276.00 | 17 |
| 2026-07-01 | 268.00 | 276.00 | 266.00 | 276.00 | 276.00 | 17 |
| 2026-06-30 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 16 |
| 2026-06-29 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 3 |
| 2026-06-26 | 268.00 | 272.00 | 266.00 | 272.00 | 272.00 | 9 |
| 2026-06-25 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 40 |
| 2026-06-24 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 3 |
| 2026-06-23 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 3 |
| 2026-06-22 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-06-19 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-06-18 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1 |
| 2026-06-17 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | 11 |
| 2026-06-16 | 264.00 | 272.00 | 264.00 | 272.00 | 272.00 | 21 |
| 2026-06-15 | 262.00 | 270.00 | 262.00 | 270.00 | 270.00 | 2 |
| 2026-06-12 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2 |
| 2026-06-10 | 268.00 | 274.00 | 258.00 | 270.00 | 270.00 | 85 |
| 2026-06-09 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 9 |
| 2026-06-08 | 274.00 | 278.00 | 268.00 | 270.00 | 260.00 | 100 |
| 2026-06-05 | 298.00 | 306.00 | 276.00 | 282.00 | 271.56 | 226 |
| 2026-06-03 | 310.00 | 310.00 | 298.00 | 306.00 | 294.67 | 28 |
| 2026-06-02 | 302.00 | 306.00 | 298.00 | 306.00 | 294.67 | 50 |
| 2026-06-01 | 314.00 | 314.00 | 304.00 | 310.00 | 298.52 | 33 |
| 2026-05-29 | 312.00 | 318.00 | 312.00 | 318.00 | 306.22 | 36 |
| 2026-05-28 | 306.00 | 320.00 | 304.00 | 316.00 | 304.30 | 78 |
| 2026-05-27 | 300.00 | 316.00 | 296.00 | 306.00 | 294.67 | 121 |
| 2026-05-26 | 300.00 | 316.00 | 292.00 | 310.00 | 298.52 | 67 |
| 2026-05-25 | 300.00 | 300.00 | 300.00 | 300.00 | 288.89 | 3 |
| 2026-05-22 | 298.00 | 298.00 | 298.00 | 298.00 | 286.96 | 5 |
| 2026-05-21 | 298.00 | 300.00 | 298.00 | 300.00 | 288.89 | 5 |
| 2026-05-20 | 298.00 | 298.00 | 298.00 | 298.00 | 286.96 | 4 |
| 2026-05-19 | 288.00 | 292.00 | 288.00 | 292.00 | 281.19 | 54 |
| 2026-05-15 | 290.00 | 290.00 | 290.00 | 290.00 | 279.26 | 2 |
| 2026-05-14 | 288.00 | 290.00 | 288.00 | 290.00 | 279.26 | 12 |
| 2026-05-13 | 288.00 | 288.00 | 288.00 | 288.00 | 277.33 | 1 |
| 2026-05-11 | 286.00 | 286.00 | 286.00 | 286.00 | 275.41 | 3 |
| 2026-05-08 | 288.00 | 290.00 | 282.00 | 286.00 | 275.41 | 30 |
| 2026-05-07 | 286.00 | 288.00 | 286.00 | 288.00 | 277.33 | 18 |
| 2026-05-06 | 284.00 | 286.00 | 284.00 | 286.00 | 275.41 | 13 |
| 2026-05-05 | 284.00 | 284.00 | 284.00 | 284.00 | 273.48 | 8 |
| 2026-05-04 | 284.00 | 284.00 | 278.00 | 282.00 | 271.56 | 13 |
| 2026-04-30 | 282.00 | 284.00 | 280.00 | 284.00 | 273.48 | 21 |
| 2026-04-27 | 278.00 | 286.00 | 278.00 | 284.00 | 273.48 | 9 |
| 2026-04-23 | 280.00 | 286.00 | 278.00 | 286.00 | 275.41 | 41 |
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.