Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.650 | 4.750 | 4.520 | 4.520 | 4.520 | 224 |
| 2024-08-30 | 4.720 | 4.720 | 4.650 | 4.720 | 4.720 | 212 |
| 2024-08-29 | 4.530 | 4.720 | 4.530 | 4.720 | 4.720 | 938 |
| 2024-08-28 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 1 |
| 2024-08-27 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 601 |
| 2024-08-26 | 4.520 | 4.530 | 4.320 | 4.530 | 4.530 | 527 |
| 2024-08-23 | 4.530 | 4.530 | 4.250 | 4.520 | 4.520 | 580 |
| 2024-08-22 | 4.290 | 4.550 | 4.240 | 4.550 | 4.550 | 861 |
| 2024-08-21 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 1 |
| 2024-08-20 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 1 |
| 2024-08-19 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 3 |
| 2024-08-16 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2 |
| 2024-08-15 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2 |
| 2024-08-14 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2 |
| 2024-08-13 | 4.270 | 4.280 | 4.260 | 4.280 | 4.280 | 260 |
| 2024-08-12 | 4.090 | 4.280 | 4.090 | 4.270 | 4.270 | 257 |
| 2024-08-09 | 4.100 | 4.100 | 3.900 | 4.090 | 4.090 | 985 |
| 2024-08-08 | 4.290 | 4.290 | 4.100 | 4.100 | 4.100 | 164 |
| 2024-08-07 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 1,920 |
| 2024-08-06 | 4.080 | 4.080 | 4.060 | 4.060 | 4.060 | 123 |
| 2024-08-05 | 4.480 | 4.480 | 3.910 | 4.080 | 4.080 | 1,417 |
| 2024-08-02 | 4.410 | 4.500 | 4.200 | 4.400 | 4.400 | 1,529 |
| 2024-08-01 | 4.480 | 4.480 | 4.390 | 4.400 | 4.400 | 24 |
| 2024-07-31 | 4.210 | 4.480 | 4.120 | 4.480 | 4.480 | 4,479 |
| 2024-07-30 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 148 |
| 2024-07-29 | 3.880 | 4.070 | 3.880 | 4.070 | 4.070 | 132 |
| 2024-07-26 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2024-07-25 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 200 |
| 2024-07-24 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2024-07-23 | 4.080 | 4.080 | 3.950 | 4.020 | 4.020 | 193 |
| 2024-07-22 | 4.070 | 4.080 | 4.070 | 4.080 | 4.080 | 4 |
| 2024-07-19 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 3 |
| 2024-07-18 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1 |
| 2024-07-17 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1 |
| 2024-07-16 | 4.080 | 4.080 | 3.960 | 3.970 | 3.970 | 332 |
| 2024-07-15 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2024-07-12 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 5 |
| 2024-07-11 | 3.760 | 4.070 | 3.760 | 4.070 | 4.070 | 169 |
| 2024-07-10 | 4.080 | 4.080 | 3.790 | 4.080 | 4.080 | 1,559 |
| 2024-07-09 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2024-07-08 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2024-07-05 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 4 |
| 2024-07-04 | 4.060 | 4.060 | 4.050 | 4.050 | 4.050 | 244 |
| 2024-07-03 | 4.060 | 4.060 | 3.840 | 4.000 | 4.000 | 73 |
| 2024-07-02 | 4.050 | 4.050 | 3.820 | 4.040 | 4.040 | 488 |
| 2024-07-01 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 4 |
| 2024-06-28 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1 |
| 2024-06-27 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1 |
| 2024-06-26 | 4.080 | 4.080 | 3.800 | 4.070 | 4.070 | 103 |
| 2024-06-25 | 4.000 | 4.170 | 4.000 | 4.090 | 4.090 | 223 |
| 2024-06-24 | 4.000 | 4.190 | 4.000 | 4.190 | 4.190 | 14 |
| 2024-06-21 | 4.000 | 4.190 | 4.000 | 4.190 | 4.190 | 115 |
| 2024-06-20 | 4.220 | 4.220 | 3.800 | 4.190 | 4.190 | 517 |
| 2024-06-19 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1 |
| 2024-06-18 | 4.210 | 4.220 | 4.210 | 4.220 | 4.220 | 16 |
| 2024-06-17 | 4.300 | 4.300 | 3.800 | 4.210 | 4.210 | 827 |
| 2024-06-14 | 4.380 | 4.380 | 4.100 | 4.350 | 4.350 | 1,468 |
| 2024-06-13 | 4.560 | 4.560 | 4.390 | 4.390 | 4.390 | 98 |
| 2024-06-12 | 4.580 | 4.590 | 4.290 | 4.570 | 4.570 | 319 |
| 2024-06-11 | 4.450 | 4.540 | 4.450 | 4.540 | 4.540 | 52 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-28 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.