Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 334.00 | 334.00 | 326.00 | 332.00 | 304.43 | 61 |
| 2024-12-23 | 334.00 | 334.00 | 334.00 | 334.00 | 306.27 | 28 |
| 2024-12-20 | 334.00 | 334.00 | 330.00 | 334.00 | 306.27 | 30 |
| 2024-12-19 | 338.00 | 340.00 | 338.00 | 340.00 | 311.77 | 9 |
| 2024-12-18 | 334.00 | 340.00 | 334.00 | 340.00 | 311.77 | 4 |
| 2024-12-17 | 334.00 | 338.00 | 334.00 | 338.00 | 309.93 | 20 |
| 2024-12-11 | 338.00 | 340.00 | 338.00 | 340.00 | 311.77 | 11 |
| 2024-12-10 | 338.00 | 338.00 | 338.00 | 338.00 | 309.93 | 15 |
| 2024-12-09 | 332.00 | 340.00 | 332.00 | 340.00 | 311.77 | 4 |
| 2024-12-06 | 328.00 | 328.00 | 328.00 | 328.00 | 300.76 | 3 |
| 2024-12-05 | 330.00 | 332.00 | 326.00 | 328.00 | 300.76 | 36 |
| 2024-12-04 | 326.00 | 330.00 | 322.00 | 328.00 | 300.76 | 27 |
| 2024-12-03 | 326.00 | 332.00 | 326.00 | 332.00 | 304.43 | 10 |
| 2024-12-02 | 326.00 | 326.00 | 326.00 | 326.00 | 298.93 | 24 |
| 2024-11-29 | 326.00 | 332.00 | 326.00 | 332.00 | 304.43 | 11 |
| 2024-11-27 | 340.00 | 340.00 | 322.00 | 338.00 | 309.93 | 17 |
| 2024-11-25 | 340.00 | 340.00 | 340.00 | 340.00 | 311.77 | 18 |
| 2024-11-22 | 338.00 | 338.00 | 338.00 | 338.00 | 309.93 | 1 |
| 2024-11-21 | 330.00 | 338.00 | 330.00 | 338.00 | 309.93 | 7 |
| 2024-11-20 | 330.00 | 334.00 | 330.00 | 334.00 | 306.27 | 5 |
| 2024-11-19 | 334.00 | 338.00 | 330.00 | 330.00 | 302.60 | 23 |
| 2024-11-18 | 336.00 | 340.00 | 334.00 | 340.00 | 311.77 | 17 |
| 2024-11-15 | 330.00 | 338.00 | 330.00 | 338.00 | 309.93 | 6 |
| 2024-11-14 | 344.00 | 344.00 | 344.00 | 344.00 | 315.43 | 4 |
| 2024-11-11 | 334.00 | 346.00 | 334.00 | 346.00 | 317.27 | 23 |
| 2024-11-08 | 338.00 | 346.00 | 338.00 | 346.00 | 317.27 | 13 |
| 2024-11-07 | 344.00 | 344.00 | 338.00 | 338.00 | 309.93 | 5 |
| 2024-11-06 | 330.00 | 344.00 | 330.00 | 344.00 | 315.43 | 19 |
| 2024-11-05 | 332.00 | 344.00 | 332.00 | 344.00 | 315.43 | 6 |
| 2024-11-04 | 344.00 | 350.00 | 332.00 | 346.00 | 317.27 | 89 |
| 2024-11-01 | 344.00 | 344.00 | 344.00 | 344.00 | 315.43 | 1 |
| 2024-10-31 | 344.00 | 344.00 | 340.00 | 344.00 | 315.43 | 7 |
| 2024-10-30 | 330.00 | 336.00 | 328.00 | 336.00 | 308.10 | 14 |
| 2024-10-29 | 332.00 | 340.00 | 332.00 | 340.00 | 311.77 | 6 |
| 2024-10-28 | 342.00 | 342.00 | 328.00 | 340.00 | 311.77 | 10 |
| 2024-10-23 | 342.00 | 342.00 | 342.00 | 342.00 | 313.60 | 56 |
| 2024-10-21 | 346.00 | 346.00 | 346.00 | 346.00 | 317.27 | 2 |
| 2024-10-18 | 346.00 | 346.00 | 346.00 | 346.00 | 317.27 | 1 |
| 2024-10-17 | 334.00 | 338.00 | 328.00 | 338.00 | 309.93 | 74 |
| 2024-10-16 | 336.00 | 346.00 | 334.00 | 346.00 | 317.27 | 27 |
| 2024-10-15 | 340.00 | 340.00 | 340.00 | 340.00 | 311.77 | 14 |
| 2024-10-14 | 336.00 | 346.00 | 336.00 | 346.00 | 317.27 | 5 |
| 2024-10-10 | 348.00 | 348.00 | 340.00 | 340.00 | 311.77 | 13 |
| 2024-10-08 | 338.00 | 350.00 | 338.00 | 350.00 | 320.94 | 2 |
| 2024-10-07 | 344.00 | 350.00 | 338.00 | 350.00 | 320.94 | 16 |
| 2024-10-04 | 344.00 | 344.00 | 344.00 | 344.00 | 315.43 | 1 |
| 2024-10-03 | 346.00 | 346.00 | 336.00 | 344.00 | 315.43 | 34 |
| 2024-10-02 | 340.00 | 346.00 | 340.00 | 346.00 | 317.27 | 4 |
| 2024-09-30 | 338.00 | 344.00 | 338.00 | 344.00 | 315.43 | 5 |
| 2024-09-27 | 344.00 | 344.00 | 344.00 | 344.00 | 315.43 | 2 |
| 2024-09-26 | 350.00 | 350.00 | 340.00 | 342.00 | 313.60 | 41 |
| 2024-09-25 | 348.00 | 350.00 | 348.00 | 350.00 | 320.94 | 23 |
| 2024-09-24 | 338.00 | 348.00 | 338.00 | 348.00 | 319.10 | 31 |
| 2024-09-23 | 340.00 | 350.00 | 340.00 | 350.00 | 320.94 | 18 |
| 2024-09-20 | 344.00 | 350.00 | 344.00 | 350.00 | 320.94 | 7 |
| 2024-09-18 | 344.00 | 344.00 | 344.00 | 344.00 | 315.43 | 11 |
| 2024-09-17 | 346.00 | 356.00 | 342.00 | 350.00 | 320.94 | 54 |
| 2024-09-16 | 350.00 | 356.00 | 346.00 | 356.00 | 326.44 | 18 |
| 2024-09-13 | 346.00 | 350.00 | 346.00 | 350.00 | 320.94 | 31 |
| 2024-09-12 | 340.00 | 340.00 | 340.00 | 340.00 | 311.77 | 5 |
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.