Cofidur SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 348.00 | 348.00 | 348.00 | 348.00 | 319.10 | 1 |
| 2024-09-10 | 348.00 | 348.00 | 344.00 | 348.00 | 319.10 | 41 |
| 2024-09-09 | 348.00 | 358.00 | 336.00 | 348.00 | 319.10 | 70 |
| 2024-09-05 | 356.00 | 356.00 | 356.00 | 356.00 | 326.44 | 15 |
| 2024-09-04 | 354.00 | 356.00 | 352.00 | 354.00 | 324.60 | 51 |
| 2024-08-30 | 352.00 | 354.00 | 352.00 | 354.00 | 324.60 | 8 |
| 2024-08-29 | 354.00 | 354.00 | 348.00 | 352.00 | 322.77 | 65 |
| 2024-08-28 | 350.00 | 356.00 | 350.00 | 356.00 | 326.44 | 21 |
| 2024-08-27 | 362.00 | 364.00 | 362.00 | 364.00 | 333.77 | 31 |
| 2024-08-26 | 356.00 | 360.00 | 356.00 | 360.00 | 330.11 | 34 |
| 2024-08-23 | 354.00 | 354.00 | 350.00 | 354.00 | 324.60 | 14 |
| 2024-08-22 | 348.00 | 352.00 | 348.00 | 352.00 | 322.77 | 21 |
| 2024-08-21 | 352.00 | 352.00 | 348.00 | 352.00 | 322.77 | 36 |
| 2024-08-19 | 348.00 | 354.00 | 348.00 | 352.00 | 322.77 | 25 |
| 2024-08-16 | 350.00 | 352.00 | 346.00 | 346.00 | 317.27 | 39 |
| 2024-08-15 | 350.00 | 350.00 | 350.00 | 350.00 | 320.94 | 6 |
| 2024-08-14 | 352.00 | 352.00 | 344.00 | 346.00 | 317.27 | 9 |
| 2024-08-13 | 352.00 | 352.00 | 348.00 | 350.00 | 320.94 | 12 |
| 2024-08-09 | 348.00 | 348.00 | 348.00 | 348.00 | 319.10 | 1 |
| 2024-08-08 | 332.00 | 340.00 | 332.00 | 340.00 | 311.77 | 31 |
| 2024-08-07 | 348.00 | 348.00 | 348.00 | 348.00 | 319.10 | 17 |
| 2024-08-06 | 350.00 | 350.00 | 350.00 | 350.00 | 320.94 | 2 |
| 2024-08-05 | 342.00 | 360.00 | 334.00 | 340.00 | 311.77 | 32 |
| 2024-08-02 | 366.00 | 366.00 | 342.00 | 348.00 | 319.10 | 91 |
| 2024-08-01 | 350.00 | 366.00 | 350.00 | 366.00 | 335.61 | 6 |
| 2024-07-31 | 350.00 | 356.00 | 350.00 | 356.00 | 326.44 | 6 |
| 2024-07-30 | 350.00 | 356.00 | 350.00 | 356.00 | 326.44 | 10 |
| 2024-07-26 | 348.00 | 364.00 | 348.00 | 364.00 | 333.77 | 7 |
| 2024-07-25 | 356.00 | 356.00 | 356.00 | 356.00 | 326.44 | 12 |
| 2024-07-24 | 364.00 | 364.00 | 364.00 | 364.00 | 333.77 | 1 |
| 2024-07-22 | 360.00 | 360.00 | 360.00 | 360.00 | 330.11 | 29 |
| 2024-07-19 | 368.00 | 370.00 | 368.00 | 370.00 | 339.28 | 11 |
| 2024-07-18 | 358.00 | 366.00 | 358.00 | 366.00 | 335.61 | 49 |
| 2024-07-17 | 350.00 | 358.00 | 348.00 | 358.00 | 328.27 | 11 |
| 2024-07-16 | 350.00 | 350.00 | 348.00 | 348.00 | 319.10 | 18 |
| 2024-07-12 | 350.00 | 350.00 | 350.00 | 350.00 | 320.94 | 10 |
| 2024-07-11 | 348.00 | 352.00 | 348.00 | 352.00 | 322.77 | 29 |
| 2024-07-10 | 348.00 | 356.00 | 346.00 | 348.00 | 319.10 | 13 |
| 2024-07-09 | 356.00 | 362.00 | 352.00 | 358.00 | 328.27 | 8 |
| 2024-07-08 | 356.00 | 356.00 | 356.00 | 356.00 | 326.44 | 3 |
| 2024-07-05 | 342.00 | 356.00 | 342.00 | 346.00 | 317.27 | 7 |
| 2024-07-04 | 340.00 | 348.00 | 340.00 | 348.00 | 319.10 | 7 |
| 2024-07-03 | 350.00 | 350.00 | 346.00 | 346.00 | 317.27 | 20 |
| 2024-07-01 | 338.00 | 362.00 | 338.00 | 360.00 | 330.11 | 6 |
| 2024-06-28 | 348.00 | 348.00 | 348.00 | 348.00 | 319.10 | 1 |
| 2024-06-27 | 346.00 | 350.00 | 338.00 | 338.00 | 309.93 | 55 |
| 2024-06-26 | 350.00 | 350.00 | 340.00 | 350.00 | 320.94 | 14 |
| 2024-06-25 | 344.00 | 348.00 | 340.00 | 348.00 | 319.10 | 42 |
| 2024-06-24 | 350.00 | 350.00 | 350.00 | 350.00 | 320.94 | 2 |
| 2024-06-21 | 348.00 | 348.00 | 346.00 | 348.00 | 319.10 | 33 |
| 2024-06-20 | 350.00 | 350.00 | 348.00 | 348.00 | 319.10 | 2 |
| 2024-06-19 | 350.00 | 350.00 | 338.00 | 348.00 | 319.10 | 5 |
| 2024-06-18 | 346.00 | 350.00 | 346.00 | 350.00 | 320.94 | 11 |
| 2024-06-17 | 350.00 | 350.00 | 334.00 | 346.00 | 317.27 | 63 |
| 2024-06-14 | 352.00 | 352.00 | 340.00 | 348.00 | 319.10 | 86 |
| 2024-06-13 | 350.00 | 364.00 | 350.00 | 352.00 | 322.77 | 21 |
| 2024-06-12 | 370.00 | 370.00 | 350.00 | 368.00 | 337.44 | 124 |
| 2024-06-11 | 364.00 | 370.00 | 364.00 | 370.00 | 339.28 | 18 |
| 2024-06-10 | 364.00 | 372.00 | 362.00 | 368.00 | 337.44 | 22 |
| 2024-06-07 | 372.00 | 372.00 | 364.00 | 370.00 | 339.28 | 75 |
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.