Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 278.00 | 278.00 | 278.00 | 278.00 | 267.70 | 1 |
| 2025-09-29 | 276.00 | 278.00 | 266.00 | 278.00 | 267.70 | 49 |
| 2025-09-26 | 268.00 | 278.00 | 268.00 | 278.00 | 267.70 | 31 |
| 2025-09-25 | 270.00 | 278.00 | 270.00 | 278.00 | 267.70 | 5 |
| 2025-09-24 | 274.00 | 274.00 | 268.00 | 272.00 | 261.93 | 12 |
| 2025-09-23 | 268.00 | 276.00 | 268.00 | 276.00 | 265.78 | 12 |
| 2025-09-22 | 278.00 | 278.00 | 264.00 | 270.00 | 260.00 | 95 |
| 2025-09-19 | 274.00 | 280.00 | 274.00 | 280.00 | 269.63 | 13 |
| 2025-09-18 | 264.00 | 276.00 | 264.00 | 276.00 | 265.78 | 12 |
| 2025-09-17 | 266.00 | 272.00 | 266.00 | 272.00 | 261.93 | 7 |
| 2025-09-15 | 276.00 | 276.00 | 276.00 | 276.00 | 265.78 | 2 |
| 2025-09-12 | 268.00 | 276.00 | 268.00 | 276.00 | 265.78 | 4 |
| 2025-09-11 | 268.00 | 270.00 | 266.00 | 268.00 | 258.07 | 25 |
| 2025-09-10 | 270.00 | 278.00 | 264.00 | 278.00 | 267.70 | 32 |
| 2025-09-09 | 272.00 | 280.00 | 268.00 | 270.00 | 260.00 | 40 |
| 2025-09-08 | 286.00 | 286.00 | 276.00 | 278.00 | 267.70 | 107 |
| 2025-09-05 | 290.00 | 290.00 | 290.00 | 290.00 | 279.26 | 17 |
| 2025-09-04 | 290.00 | 290.00 | 290.00 | 290.00 | 279.26 | 11 |
| 2025-09-03 | 288.00 | 290.00 | 288.00 | 290.00 | 279.26 | 12 |
| 2025-09-02 | 290.00 | 290.00 | 290.00 | 290.00 | 279.26 | 2 |
| 2025-09-01 | 292.00 | 292.00 | 288.00 | 290.00 | 279.26 | 20 |
| 2025-08-29 | 286.00 | 292.00 | 286.00 | 290.00 | 279.26 | 43 |
| 2025-08-28 | 302.00 | 302.00 | 286.00 | 288.00 | 277.33 | 62 |
| 2025-08-27 | 286.00 | 286.00 | 286.00 | 286.00 | 275.41 | 3 |
| 2025-08-26 | 296.00 | 296.00 | 284.00 | 286.00 | 275.41 | 38 |
| 2025-08-25 | 288.00 | 288.00 | 288.00 | 288.00 | 277.33 | 25 |
| 2025-08-22 | 298.00 | 298.00 | 288.00 | 292.00 | 281.19 | 34 |
| 2025-08-21 | 290.00 | 290.00 | 288.00 | 288.00 | 277.33 | 106 |
| 2025-08-20 | 294.00 | 294.00 | 290.00 | 290.00 | 279.26 | 54 |
| 2025-08-19 | 292.00 | 296.00 | 292.00 | 296.00 | 285.04 | 4 |
| 2025-08-18 | 294.00 | 294.00 | 294.00 | 294.00 | 283.11 | 6 |
| 2025-08-15 | 292.00 | 296.00 | 292.00 | 292.00 | 281.19 | 29 |
| 2025-08-13 | 300.00 | 300.00 | 292.00 | 300.00 | 288.89 | 34 |
| 2025-08-12 | 296.00 | 306.00 | 296.00 | 306.00 | 294.67 | 16 |
| 2025-08-11 | 294.00 | 296.00 | 294.00 | 296.00 | 285.04 | 5 |
| 2025-08-08 | 294.00 | 296.00 | 278.00 | 296.00 | 285.04 | 125 |
| 2025-08-07 | 298.00 | 300.00 | 298.00 | 298.00 | 286.96 | 13 |
| 2025-08-05 | 298.00 | 298.00 | 298.00 | 298.00 | 286.96 | 2 |
| 2025-08-01 | 292.00 | 304.00 | 292.00 | 300.00 | 288.89 | 4 |
| 2025-07-31 | 300.00 | 302.00 | 300.00 | 302.00 | 290.81 | 17 |
| 2025-07-30 | 292.00 | 298.00 | 292.00 | 298.00 | 286.96 | 25 |
| 2025-07-29 | 302.00 | 302.00 | 300.00 | 300.00 | 288.89 | 4 |
| 2025-07-28 | 298.00 | 300.00 | 296.00 | 300.00 | 288.89 | 64 |
| 2025-07-25 | 298.00 | 298.00 | 298.00 | 298.00 | 286.96 | 1 |
| 2025-07-24 | 304.00 | 304.00 | 298.00 | 298.00 | 286.96 | 66 |
| 2025-07-23 | 304.00 | 304.00 | 304.00 | 304.00 | 292.74 | 19 |
| 2025-07-22 | 300.00 | 304.00 | 300.00 | 300.00 | 288.89 | 18 |
| 2025-07-21 | 292.00 | 304.00 | 292.00 | 300.00 | 288.89 | 29 |
| 2025-07-18 | 294.00 | 298.00 | 290.00 | 298.00 | 286.96 | 207 |
| 2025-07-17 | 296.00 | 298.00 | 294.00 | 294.00 | 283.11 | 37 |
| 2025-07-16 | 296.00 | 296.00 | 294.00 | 294.00 | 283.11 | 50 |
| 2025-07-15 | 298.00 | 298.00 | 294.00 | 294.00 | 283.11 | 2 |
| 2025-07-14 | 298.00 | 298.00 | 298.00 | 298.00 | 286.96 | 6 |
| 2025-07-11 | 298.00 | 298.00 | 296.00 | 298.00 | 286.96 | 36 |
| 2025-07-10 | 296.00 | 298.00 | 296.00 | 298.00 | 286.96 | 8 |
| 2025-07-09 | 296.00 | 296.00 | 296.00 | 296.00 | 285.04 | 12 |
| 2025-07-08 | 298.00 | 298.00 | 294.00 | 298.00 | 286.96 | 11 |
| 2025-07-07 | 298.00 | 298.00 | 298.00 | 298.00 | 286.96 | 12 |
| 2025-07-04 | 298.00 | 300.00 | 294.00 | 294.00 | 283.11 | 36 |
| 2025-07-03 | 296.00 | 298.00 | 296.00 | 298.00 | 286.96 | 34 |
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.