Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 296.00 | 298.00 | 296.00 | 298.00 | 286.96 | 34 |
| 2025-07-02 | 298.00 | 298.00 | 288.00 | 296.00 | 285.04 | 148 |
| 2025-07-01 | 300.00 | 300.00 | 296.00 | 300.00 | 288.89 | 39 |
| 2025-06-30 | 302.00 | 302.00 | 298.00 | 298.00 | 286.96 | 51 |
| 2025-06-27 | 298.00 | 304.00 | 296.00 | 302.00 | 290.81 | 27 |
| 2025-06-25 | 304.00 | 304.00 | 304.00 | 304.00 | 292.74 | 6 |
| 2025-06-24 | 300.00 | 302.00 | 300.00 | 302.00 | 290.81 | 7 |
| 2025-06-23 | 304.00 | 304.00 | 302.00 | 302.00 | 290.81 | 34 |
| 2025-06-20 | 302.00 | 306.00 | 300.00 | 306.00 | 294.67 | 18 |
| 2025-06-19 | 300.00 | 302.00 | 298.00 | 302.00 | 290.81 | 4 |
| 2025-06-18 | 306.00 | 306.00 | 298.00 | 302.00 | 290.81 | 35 |
| 2025-06-17 | 304.00 | 308.00 | 302.00 | 308.00 | 296.59 | 10 |
| 2025-06-16 | 304.00 | 304.00 | 304.00 | 304.00 | 292.74 | 1 |
| 2025-06-12 | 308.00 | 308.00 | 304.00 | 308.00 | 296.59 | 10 |
| 2025-06-11 | 308.00 | 310.00 | 300.00 | 306.00 | 294.67 | 62 |
| 2025-06-10 | 304.00 | 308.00 | 294.00 | 308.00 | 296.59 | 83 |
| 2025-06-09 | 308.00 | 308.00 | 304.00 | 308.00 | 296.59 | 35 |
| 2025-06-06 | 308.00 | 310.00 | 304.00 | 310.00 | 298.52 | 18 |
| 2025-06-05 | 308.00 | 308.00 | 308.00 | 308.00 | 296.59 | 20 |
| 2025-06-04 | 302.00 | 312.00 | 300.00 | 310.00 | 298.52 | 87 |
| 2025-06-03 | 318.00 | 318.00 | 314.00 | 314.00 | 287.93 | 169 |
| 2025-06-02 | 318.00 | 320.00 | 312.00 | 316.00 | 289.76 | 59 |
| 2025-05-30 | 318.00 | 320.00 | 312.00 | 318.00 | 291.59 | 83 |
| 2025-05-29 | 322.00 | 322.00 | 320.00 | 320.00 | 293.43 | 18 |
| 2025-05-28 | 320.00 | 320.00 | 320.00 | 320.00 | 293.43 | 1 |
| 2025-05-27 | 326.00 | 326.00 | 316.00 | 322.00 | 295.26 | 19 |
| 2025-05-26 | 334.00 | 334.00 | 316.00 | 324.00 | 297.10 | 85 |
| 2025-05-23 | 316.00 | 318.00 | 310.00 | 310.00 | 284.26 | 26 |
| 2025-05-22 | 308.00 | 314.00 | 308.00 | 314.00 | 287.93 | 18 |
| 2025-05-21 | 320.00 | 320.00 | 306.00 | 310.00 | 284.26 | 137 |
| 2025-05-20 | 320.00 | 320.00 | 320.00 | 320.00 | 293.43 | 14 |
| 2025-05-19 | 318.00 | 336.00 | 316.00 | 336.00 | 308.10 | 129 |
| 2025-05-16 | 318.00 | 326.00 | 300.00 | 326.00 | 298.93 | 122 |
| 2025-05-15 | 320.00 | 320.00 | 318.00 | 320.00 | 293.43 | 46 |
| 2025-05-14 | 319.00 | 334.70 | 319.00 | 325.00 | 298.01 | 23 |
| 2025-05-13 | 329.35 | 329.35 | 319.50 | 320.00 | 293.43 | 73 |
| 2025-05-12 | 327.00 | 329.70 | 327.00 | 329.70 | 302.32 | 11 |
| 2025-05-09 | 324.80 | 324.80 | 319.95 | 320.00 | 293.43 | 34 |
| 2025-05-07 | 324.00 | 324.00 | 316.05 | 322.00 | 295.26 | 24 |
| 2025-05-06 | 329.75 | 329.80 | 324.95 | 325.00 | 298.01 | 42 |
| 2025-05-05 | 329.75 | 329.75 | 315.10 | 329.00 | 301.68 | 17 |
| 2025-05-02 | 319.00 | 329.80 | 319.00 | 329.80 | 302.41 | 48 |
| 2025-04-30 | 320.00 | 320.00 | 319.90 | 319.90 | 293.34 | 32 |
| 2025-04-29 | 324.00 | 324.00 | 315.00 | 319.90 | 293.34 | 111 |
| 2025-04-28 | 329.75 | 329.75 | 315.00 | 320.00 | 293.43 | 249 |
| 2025-04-25 | 315.00 | 330.20 | 315.00 | 315.00 | 288.84 | 475 |
| 2025-04-24 | 315.00 | 316.00 | 315.00 | 315.00 | 288.84 | 4 |
| 2025-04-23 | 310.00 | 315.00 | 310.00 | 315.00 | 288.84 | 44 |
| 2025-04-22 | 309.95 | 310.00 | 309.95 | 310.00 | 284.26 | 26 |
| 2025-04-16 | 300.05 | 310.00 | 297.10 | 310.00 | 284.26 | 55 |
| 2025-04-15 | 300.05 | 300.05 | 300.00 | 300.00 | 275.09 | 24 |
| 2025-04-14 | 311.95 | 311.95 | 306.00 | 306.00 | 280.59 | 12 |
| 2025-04-10 | 301.05 | 318.95 | 301.05 | 318.95 | 292.46 | 2 |
| 2025-04-09 | 317.95 | 317.95 | 299.95 | 306.00 | 280.59 | 47 |
| 2025-04-08 | 309.95 | 309.95 | 309.95 | 309.95 | 284.21 | 4 |
| 2025-04-07 | 303.95 | 305.45 | 296.00 | 305.45 | 280.09 | 51 |
| 2025-04-04 | 334.00 | 334.00 | 302.00 | 316.00 | 289.76 | 120 |
| 2025-04-03 | 334.00 | 334.00 | 334.00 | 334.00 | 306.27 | 4 |
| 2025-04-02 | 334.00 | 334.00 | 332.00 | 332.00 | 304.43 | 21 |
| 2025-04-01 | 318.00 | 328.00 | 318.00 | 328.00 | 300.76 | 7 |
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.