Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 4.450 | 4.540 | 4.450 | 4.540 | 4.540 | 52 |
| 2024-06-10 | 4.360 | 4.540 | 4.290 | 4.450 | 4.450 | 388 |
| 2024-06-07 | 4.280 | 4.700 | 4.280 | 4.540 | 4.540 | 435 |
| 2024-06-06 | 4.520 | 4.730 | 4.520 | 4.730 | 4.730 | 346 |
| 2024-06-05 | 4.700 | 4.810 | 4.320 | 4.520 | 4.520 | 1,251 |
| 2024-06-04 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 1 |
| 2024-06-03 | 4.520 | 4.810 | 4.510 | 4.810 | 4.810 | 3,040 |
| 2024-05-31 | 4.530 | 4.530 | 4.310 | 4.500 | 4.500 | 177 |
| 2024-05-30 | 4.700 | 4.700 | 4.300 | 4.530 | 4.530 | 2,394 |
| 2024-05-29 | 4.700 | 4.700 | 4.370 | 4.700 | 4.700 | 719 |
| 2024-05-28 | 4.840 | 4.840 | 4.360 | 4.700 | 4.700 | 1,130 |
| 2024-05-27 | 4.660 | 4.850 | 4.660 | 4.850 | 4.850 | 40 |
| 2024-05-24 | 4.870 | 4.870 | 4.460 | 4.860 | 4.860 | 617 |
| 2024-05-23 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 3 |
| 2024-05-22 | 4.870 | 4.870 | 4.620 | 4.800 | 4.800 | 113 |
| 2024-05-21 | 4.880 | 4.880 | 4.650 | 4.870 | 4.870 | 304 |
| 2024-05-20 | 4.630 | 4.870 | 4.630 | 4.870 | 4.870 | 100 |
| 2024-05-17 | 4.900 | 4.900 | 4.800 | 4.870 | 4.870 | 112 |
| 2024-05-16 | 4.810 | 4.890 | 4.710 | 4.890 | 4.890 | 19 |
| 2024-05-15 | 4.820 | 4.910 | 4.820 | 4.910 | 4.910 | 32 |
| 2024-05-14 | 4.940 | 4.940 | 4.740 | 4.920 | 4.920 | 44 |
| 2024-05-13 | 4.830 | 4.950 | 4.830 | 4.950 | 4.950 | 17 |
| 2024-05-10 | 4.840 | 4.840 | 4.700 | 4.830 | 4.830 | 265 |
| 2024-05-09 | 4.960 | 4.960 | 4.840 | 4.840 | 4.840 | 26 |
| 2024-05-08 | 5.040 | 5.040 | 4.900 | 4.960 | 4.960 | 73 |
| 2024-05-07 | 5.020 | 5.100 | 4.800 | 5.100 | 5.100 | 1,715 |
| 2024-05-06 | 5.100 | 5.120 | 5.100 | 5.120 | 5.120 | 7 |
| 2024-05-03 | 5.140 | 5.140 | 4.810 | 5.120 | 5.120 | 1,053 |
| 2024-05-02 | 5.060 | 5.140 | 5.060 | 5.140 | 5.140 | 121 |
| 2024-04-30 | 4.560 | 5.000 | 4.560 | 5.000 | 5.000 | 3,609 |
| 2024-04-29 | 5.120 | 5.160 | 4.880 | 4.980 | 4.980 | 2,019 |
| 2024-04-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4 |
| 2024-04-25 | 4.820 | 5.100 | 4.820 | 5.080 | 5.080 | 1,432 |
| 2024-04-24 | 4.900 | 5.040 | 4.720 | 4.720 | 4.720 | 3,367 |
| 2024-04-23 | 4.670 | 4.920 | 4.670 | 4.920 | 4.920 | 788 |
| 2024-04-22 | 4.820 | 4.820 | 4.520 | 4.670 | 4.670 | 1,333 |
| 2024-04-19 | 4.840 | 4.840 | 4.670 | 4.830 | 4.830 | 74 |
| 2024-04-18 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1 |
| 2024-04-17 | 4.880 | 4.880 | 4.660 | 4.840 | 4.840 | 227 |
| 2024-04-16 | 4.880 | 4.880 | 4.860 | 4.880 | 4.880 | 116 |
| 2024-04-15 | 4.670 | 4.890 | 4.670 | 4.890 | 4.890 | 988 |
| 2024-04-12 | 4.940 | 4.940 | 4.700 | 4.930 | 4.930 | 42 |
| 2024-04-11 | 4.950 | 4.950 | 4.750 | 4.900 | 4.900 | 108 |
| 2024-04-10 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1 |
| 2024-04-09 | 4.960 | 4.960 | 4.710 | 4.950 | 4.950 | 54 |
| 2024-04-08 | 4.800 | 4.910 | 4.800 | 4.910 | 4.910 | 161 |
| 2024-04-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3 |
| 2024-04-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4 |
| 2024-04-03 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1 |
| 2024-04-02 | 4.700 | 4.990 | 4.700 | 4.990 | 4.990 | 422 |
| 2024-03-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2024-03-27 | 4.980 | 5.000 | 4.880 | 5.000 | 5.000 | 1,520 |
| 2024-03-26 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 1 |
| 2024-03-25 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 1 |
| 2024-03-22 | 5.120 | 5.120 | 4.500 | 5.080 | 5.080 | 2,718 |
| 2024-03-21 | 5.280 | 5.280 | 4.780 | 5.120 | 5.120 | 292 |
| 2024-03-20 | 4.900 | 5.260 | 4.900 | 5.260 | 5.260 | 453 |
| 2024-03-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 63 |
| 2024-03-18 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 15 |
| 2024-03-15 | 5.200 | 5.200 | 5.020 | 5.200 | 5.200 | 366 |
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.