Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 284.00 | 286.00 | 282.00 | 286.00 | 275.41 | 30 |
| 2026-04-20 | 282.00 | 288.00 | 280.00 | 288.00 | 277.33 | 23 |
| 2026-04-17 | 286.00 | 286.00 | 280.00 | 280.00 | 269.63 | 15 |
| 2026-04-16 | 280.00 | 280.00 | 280.00 | 280.00 | 269.63 | 5 |
| 2026-04-15 | 286.00 | 286.00 | 272.00 | 286.00 | 275.41 | 8 |
| 2026-04-14 | 288.00 | 288.00 | 288.00 | 288.00 | 277.33 | 1 |
| 2026-04-13 | 286.00 | 288.00 | 278.00 | 286.00 | 275.41 | 112 |
| 2026-04-10 | 304.00 | 304.00 | 296.00 | 296.00 | 285.04 | 22 |
| 2026-04-09 | 304.00 | 304.00 | 304.00 | 304.00 | 292.74 | 28 |
| 2026-04-08 | 304.00 | 304.00 | 294.00 | 302.00 | 290.81 | 28 |
| 2026-04-07 | 304.00 | 304.00 | 292.00 | 298.00 | 286.96 | 24 |
| 2026-04-02 | 296.00 | 296.00 | 296.00 | 296.00 | 285.04 | 4 |
| 2026-04-01 | 294.00 | 296.00 | 284.00 | 294.00 | 283.11 | 40 |
| 2026-03-31 | 288.00 | 296.00 | 288.00 | 296.00 | 285.04 | 11 |
| 2026-03-30 | 290.00 | 290.00 | 284.00 | 284.00 | 273.48 | 4 |
| 2026-03-27 | 286.00 | 286.00 | 286.00 | 286.00 | 275.41 | 3 |
| 2026-03-26 | 286.00 | 286.00 | 280.00 | 286.00 | 275.41 | 22 |
| 2026-03-25 | 286.00 | 286.00 | 286.00 | 286.00 | 275.41 | 8 |
| 2026-03-24 | 282.00 | 288.00 | 282.00 | 288.00 | 277.33 | 9 |
| 2026-03-23 | 286.00 | 290.00 | 286.00 | 286.00 | 275.41 | 6 |
| 2026-03-20 | 284.00 | 286.00 | 284.00 | 286.00 | 275.41 | 5 |
| 2026-03-18 | 286.00 | 290.00 | 284.00 | 284.00 | 273.48 | 7 |
| 2026-03-13 | 280.00 | 286.00 | 276.00 | 286.00 | 275.41 | 10 |
| 2026-03-12 | 288.00 | 288.00 | 286.00 | 286.00 | 275.41 | 2 |
| 2026-03-11 | 282.00 | 282.00 | 282.00 | 282.00 | 271.56 | 2 |
| 2026-03-10 | 286.00 | 294.00 | 280.00 | 290.00 | 279.26 | 18 |
| 2026-03-09 | 274.00 | 286.00 | 274.00 | 278.00 | 267.70 | 25 |
| 2026-03-06 | 282.00 | 282.00 | 276.00 | 282.00 | 271.56 | 15 |
| 2026-03-05 | 290.00 | 290.00 | 276.00 | 278.00 | 267.70 | 35 |
| 2026-03-04 | 282.00 | 282.00 | 272.00 | 282.00 | 271.56 | 22 |
| 2026-03-03 | 296.00 | 296.00 | 282.00 | 288.00 | 277.33 | 15 |
| 2026-03-02 | 296.00 | 296.00 | 296.00 | 296.00 | 285.04 | 3 |
| 2026-02-27 | 294.00 | 296.00 | 294.00 | 296.00 | 285.04 | 10 |
| 2026-02-26 | 294.00 | 294.00 | 294.00 | 294.00 | 283.11 | 1 |
| 2026-02-25 | 298.00 | 298.00 | 290.00 | 296.00 | 285.04 | 21 |
| 2026-02-24 | 298.00 | 298.00 | 290.00 | 296.00 | 285.04 | 62 |
| 2026-02-23 | 286.00 | 298.00 | 286.00 | 298.00 | 286.96 | 134 |
| 2026-02-20 | 282.00 | 286.00 | 282.00 | 286.00 | 275.41 | 7 |
| 2026-02-19 | 278.00 | 282.00 | 278.00 | 282.00 | 271.56 | 25 |
| 2026-02-18 | 286.00 | 288.00 | 286.00 | 288.00 | 277.33 | 7 |
| 2026-02-17 | 282.00 | 286.00 | 278.00 | 284.00 | 273.48 | 28 |
| 2026-02-16 | 282.00 | 282.00 | 282.00 | 282.00 | 271.56 | 7 |
| 2026-02-13 | 280.00 | 280.00 | 280.00 | 280.00 | 269.63 | 10 |
| 2026-02-12 | 280.00 | 280.00 | 280.00 | 280.00 | 269.63 | 29 |
| 2026-02-11 | 288.00 | 288.00 | 288.00 | 288.00 | 277.33 | 6 |
| 2026-02-10 | 280.00 | 286.00 | 280.00 | 286.00 | 275.41 | 32 |
| 2026-02-09 | 288.00 | 290.00 | 288.00 | 290.00 | 279.26 | 8 |
| 2026-02-06 | 276.00 | 288.00 | 276.00 | 288.00 | 277.33 | 26 |
| 2026-02-05 | 286.00 | 286.00 | 282.00 | 282.00 | 271.56 | 8 |
| 2026-02-04 | 278.00 | 284.00 | 278.00 | 284.00 | 273.48 | 17 |
| 2026-02-03 | 282.00 | 282.00 | 282.00 | 282.00 | 271.56 | 2 |
| 2026-02-02 | 288.00 | 288.00 | 288.00 | 288.00 | 277.33 | 8 |
| 2026-01-30 | 282.00 | 288.00 | 282.00 | 288.00 | 277.33 | 22 |
| 2026-01-29 | 282.00 | 282.00 | 282.00 | 282.00 | 271.56 | 3 |
| 2026-01-26 | 288.00 | 288.00 | 284.00 | 288.00 | 277.33 | 213 |
| 2026-01-23 | 282.00 | 288.00 | 282.00 | 288.00 | 277.33 | 7 |
| 2026-01-22 | 282.00 | 288.00 | 282.00 | 288.00 | 277.33 | 41 |
| 2026-01-20 | 288.00 | 288.00 | 288.00 | 288.00 | 277.33 | 10 |
| 2026-01-19 | 284.00 | 288.00 | 284.00 | 288.00 | 277.33 | 16 |
| 2026-01-15 | 284.00 | 286.00 | 284.00 | 286.00 | 275.41 | 16 |
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.