Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 324.00 | 326.00 | 312.00 | 318.00 | 291.59 | 73 |
| 2025-03-28 | 330.00 | 330.00 | 322.00 | 330.00 | 302.60 | 64 |
| 2025-03-26 | 326.00 | 330.00 | 326.00 | 328.00 | 300.76 | 18 |
| 2025-03-25 | 328.00 | 328.00 | 316.00 | 324.00 | 297.10 | 32 |
| 2025-03-24 | 330.00 | 330.00 | 328.00 | 328.00 | 300.76 | 13 |
| 2025-03-21 | 330.00 | 330.00 | 320.00 | 330.00 | 302.60 | 25 |
| 2025-03-20 | 328.00 | 330.00 | 324.00 | 330.00 | 302.60 | 73 |
| 2025-03-19 | 330.00 | 330.00 | 330.00 | 330.00 | 302.60 | 45 |
| 2025-03-18 | 330.00 | 334.00 | 330.00 | 334.00 | 306.27 | 5 |
| 2025-03-17 | 336.00 | 336.00 | 324.00 | 324.00 | 297.10 | 104 |
| 2025-03-14 | 334.00 | 336.00 | 326.00 | 336.00 | 308.10 | 38 |
| 2025-03-13 | 330.00 | 348.00 | 328.00 | 336.00 | 308.10 | 238 |
| 2025-03-12 | 326.00 | 332.00 | 322.00 | 330.00 | 302.60 | 45 |
| 2025-03-11 | 330.00 | 330.00 | 322.00 | 322.00 | 295.26 | 21 |
| 2025-03-10 | 340.00 | 340.00 | 314.00 | 330.00 | 302.60 | 96 |
| 2025-03-07 | 364.00 | 384.00 | 330.00 | 340.00 | 311.77 | 496 |
| 2025-03-06 | 326.00 | 358.00 | 324.00 | 350.00 | 320.94 | 992 |
| 2025-03-05 | 326.00 | 326.00 | 326.00 | 326.00 | 298.93 | 12 |
| 2025-03-04 | 326.00 | 326.00 | 320.00 | 326.00 | 298.93 | 60 |
| 2025-03-03 | 328.00 | 328.00 | 322.00 | 326.00 | 298.93 | 22 |
| 2025-02-28 | 326.00 | 328.00 | 326.00 | 328.00 | 300.76 | 10 |
| 2025-02-27 | 328.00 | 330.00 | 326.00 | 330.00 | 302.60 | 9 |
| 2025-02-26 | 328.00 | 330.00 | 328.00 | 330.00 | 302.60 | 10 |
| 2025-02-25 | 324.00 | 328.00 | 324.00 | 328.00 | 300.76 | 15 |
| 2025-02-24 | 328.00 | 328.00 | 320.00 | 320.00 | 293.43 | 10 |
| 2025-02-21 | 322.00 | 322.00 | 322.00 | 322.00 | 295.26 | 15 |
| 2025-02-20 | 330.00 | 330.00 | 322.00 | 328.00 | 300.76 | 35 |
| 2025-02-19 | 340.00 | 342.00 | 322.00 | 330.00 | 302.60 | 29 |
| 2025-02-18 | 342.00 | 342.00 | 318.00 | 328.00 | 300.76 | 18 |
| 2025-02-17 | 330.00 | 330.00 | 330.00 | 330.00 | 302.60 | 1 |
| 2025-02-13 | 330.00 | 330.00 | 330.00 | 330.00 | 302.60 | 1 |
| 2025-02-12 | 322.00 | 322.00 | 322.00 | 322.00 | 295.26 | 1 |
| 2025-02-11 | 330.00 | 330.00 | 330.00 | 330.00 | 302.60 | 3 |
| 2025-02-10 | 324.00 | 328.00 | 322.00 | 322.00 | 295.26 | 13 |
| 2025-02-07 | 330.00 | 330.00 | 322.00 | 330.00 | 302.60 | 31 |
| 2025-02-06 | 322.00 | 344.00 | 322.00 | 330.00 | 302.60 | 31 |
| 2025-02-05 | 330.00 | 338.00 | 320.00 | 338.00 | 309.93 | 28 |
| 2025-02-04 | 330.00 | 330.00 | 330.00 | 330.00 | 302.60 | 18 |
| 2025-02-03 | 330.00 | 330.00 | 330.00 | 330.00 | 302.60 | 1 |
| 2025-01-31 | 330.00 | 332.00 | 330.00 | 332.00 | 304.43 | 3 |
| 2025-01-30 | 328.00 | 330.00 | 328.00 | 330.00 | 302.60 | 13 |
| 2025-01-29 | 326.00 | 330.00 | 326.00 | 330.00 | 302.60 | 9 |
| 2025-01-28 | 320.00 | 328.00 | 320.00 | 328.00 | 300.76 | 6 |
| 2025-01-27 | 328.00 | 328.00 | 328.00 | 328.00 | 300.76 | 4 |
| 2025-01-24 | 320.00 | 328.00 | 320.00 | 328.00 | 300.76 | 9 |
| 2025-01-23 | 326.00 | 328.00 | 326.00 | 328.00 | 300.76 | 14 |
| 2025-01-22 | 326.00 | 326.00 | 326.00 | 326.00 | 298.93 | 6 |
| 2025-01-21 | 326.00 | 328.00 | 320.00 | 328.00 | 300.76 | 43 |
| 2025-01-20 | 326.00 | 330.00 | 326.00 | 330.00 | 302.60 | 22 |
| 2025-01-16 | 330.00 | 330.00 | 330.00 | 330.00 | 302.60 | 1 |
| 2025-01-14 | 328.00 | 330.00 | 328.00 | 330.00 | 302.60 | 15 |
| 2025-01-13 | 324.00 | 328.00 | 324.00 | 328.00 | 300.76 | 50 |
| 2025-01-10 | 334.00 | 340.00 | 332.00 | 340.00 | 311.77 | 12 |
| 2025-01-09 | 340.00 | 340.00 | 340.00 | 340.00 | 311.77 | 11 |
| 2025-01-08 | 340.00 | 342.00 | 334.00 | 342.00 | 313.60 | 14 |
| 2025-01-07 | 334.00 | 340.00 | 334.00 | 340.00 | 311.77 | 66 |
| 2025-01-06 | 332.00 | 334.00 | 332.00 | 334.00 | 306.27 | 46 |
| 2025-01-03 | 330.00 | 330.00 | 330.00 | 330.00 | 302.60 | 2 |
| 2025-01-02 | 332.00 | 332.00 | 332.00 | 332.00 | 304.43 | 2 |
| 2024-12-31 | 332.00 | 332.00 | 332.00 | 332.00 | 304.43 | 14 |
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.