Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 284.00 | 284.00 | 270.00 | 284.00 | 273.48 | 62 |
| 2026-01-13 | 290.00 | 290.00 | 290.00 | 290.00 | 279.26 | 11 |
| 2026-01-12 | 290.00 | 290.00 | 284.00 | 288.00 | 277.33 | 11 |
| 2026-01-09 | 284.00 | 290.00 | 284.00 | 290.00 | 279.26 | 19 |
| 2026-01-08 | 286.00 | 290.00 | 286.00 | 290.00 | 279.26 | 20 |
| 2026-01-07 | 288.00 | 288.00 | 288.00 | 288.00 | 277.33 | 8 |
| 2026-01-06 | 288.00 | 288.00 | 280.00 | 284.00 | 273.48 | 25 |
| 2026-01-05 | 286.00 | 286.00 | 284.00 | 284.00 | 273.48 | 20 |
| 2026-01-02 | 292.00 | 292.00 | 280.00 | 292.00 | 281.19 | 48 |
| 2025-12-31 | 282.00 | 290.00 | 274.00 | 290.00 | 279.26 | 37 |
| 2025-12-30 | 284.00 | 290.00 | 282.00 | 286.00 | 275.41 | 39 |
| 2025-12-29 | 274.00 | 292.00 | 268.00 | 292.00 | 281.19 | 183 |
| 2025-12-24 | 274.00 | 276.00 | 270.00 | 270.00 | 260.00 | 38 |
| 2025-12-22 | 268.00 | 274.00 | 268.00 | 274.00 | 263.85 | 36 |
| 2025-12-19 | 270.00 | 270.00 | 268.00 | 268.00 | 258.07 | 37 |
| 2025-12-18 | 272.00 | 274.00 | 270.00 | 274.00 | 263.85 | 213 |
| 2025-12-17 | 272.00 | 274.00 | 272.00 | 274.00 | 263.85 | 26 |
| 2025-12-16 | 274.00 | 274.00 | 272.00 | 272.00 | 261.93 | 4 |
| 2025-12-15 | 274.00 | 274.00 | 268.00 | 274.00 | 263.85 | 26 |
| 2025-12-12 | 276.00 | 276.00 | 268.00 | 268.00 | 258.07 | 11 |
| 2025-12-11 | 274.00 | 274.00 | 274.00 | 274.00 | 263.85 | 10 |
| 2025-12-10 | 272.00 | 276.00 | 272.00 | 276.00 | 265.78 | 40 |
| 2025-12-09 | 274.00 | 280.00 | 272.00 | 280.00 | 269.63 | 10 |
| 2025-12-03 | 280.00 | 282.00 | 280.00 | 282.00 | 271.56 | 7 |
| 2025-12-02 | 280.00 | 280.00 | 280.00 | 280.00 | 269.63 | 7 |
| 2025-12-01 | 278.00 | 278.00 | 272.00 | 274.00 | 263.85 | 11 |
| 2025-11-28 | 274.00 | 282.00 | 274.00 | 282.00 | 271.56 | 26 |
| 2025-11-27 | 276.00 | 280.00 | 276.00 | 280.00 | 269.63 | 18 |
| 2025-11-26 | 282.00 | 282.00 | 282.00 | 282.00 | 271.56 | 20 |
| 2025-11-25 | 272.00 | 280.00 | 272.00 | 280.00 | 269.63 | 117 |
| 2025-11-21 | 284.00 | 284.00 | 284.00 | 284.00 | 273.48 | 2 |
| 2025-11-20 | 280.00 | 286.00 | 274.00 | 286.00 | 275.41 | 11 |
| 2025-11-18 | 278.00 | 284.00 | 278.00 | 284.00 | 273.48 | 10 |
| 2025-11-17 | 284.00 | 284.00 | 284.00 | 284.00 | 273.48 | 1 |
| 2025-11-12 | 282.00 | 282.00 | 282.00 | 282.00 | 271.56 | 7 |
| 2025-11-05 | 286.00 | 286.00 | 286.00 | 286.00 | 275.41 | 1 |
| 2025-11-04 | 290.00 | 290.00 | 290.00 | 290.00 | 279.26 | 1 |
| 2025-11-03 | 274.00 | 278.00 | 274.00 | 278.00 | 267.70 | 7 |
| 2025-10-30 | 274.00 | 274.00 | 274.00 | 274.00 | 263.85 | 1 |
| 2025-10-29 | 286.00 | 286.00 | 274.00 | 274.00 | 263.85 | 18 |
| 2025-10-28 | 276.00 | 276.00 | 276.00 | 276.00 | 265.78 | 3 |
| 2025-10-27 | 286.00 | 286.00 | 286.00 | 286.00 | 275.41 | 5 |
| 2025-10-24 | 280.00 | 282.00 | 274.00 | 282.00 | 271.56 | 141 |
| 2025-10-23 | 278.00 | 280.00 | 278.00 | 280.00 | 269.63 | 15 |
| 2025-10-22 | 282.00 | 282.00 | 282.00 | 282.00 | 271.56 | 27 |
| 2025-10-21 | 286.00 | 288.00 | 286.00 | 288.00 | 277.33 | 13 |
| 2025-10-20 | 278.00 | 280.00 | 274.00 | 280.00 | 269.63 | 8 |
| 2025-10-17 | 286.00 | 290.00 | 286.00 | 290.00 | 279.26 | 6 |
| 2025-10-16 | 286.00 | 286.00 | 286.00 | 286.00 | 275.41 | 2 |
| 2025-10-15 | 290.00 | 290.00 | 290.00 | 290.00 | 279.26 | 4 |
| 2025-10-14 | 278.00 | 286.00 | 278.00 | 286.00 | 275.41 | 11 |
| 2025-10-13 | 290.00 | 290.00 | 276.00 | 288.00 | 277.33 | 42 |
| 2025-10-10 | 292.00 | 292.00 | 292.00 | 292.00 | 281.19 | 15 |
| 2025-10-09 | 292.00 | 292.00 | 292.00 | 292.00 | 281.19 | 13 |
| 2025-10-08 | 292.00 | 292.00 | 292.00 | 292.00 | 281.19 | 10 |
| 2025-10-07 | 292.00 | 292.00 | 292.00 | 292.00 | 281.19 | 85 |
| 2025-10-06 | 296.00 | 296.00 | 296.00 | 296.00 | 285.04 | 5 |
| 2025-10-03 | 290.00 | 298.00 | 290.00 | 298.00 | 286.96 | 36 |
| 2025-10-02 | 282.00 | 290.00 | 282.00 | 290.00 | 279.26 | 18 |
| 2025-10-01 | 278.00 | 282.00 | 278.00 | 282.00 | 271.56 | 12 |
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.