Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 3 |
| 2024-03-13 | 5.320 | 5.320 | 5.120 | 5.120 | 5.120 | 13 |
| 2024-03-12 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1 |
| 2024-03-11 | 5.320 | 5.320 | 5.120 | 5.320 | 5.320 | 101 |
| 2024-03-08 | 5.380 | 5.380 | 5.060 | 5.320 | 5.320 | 43 |
| 2024-03-07 | 5.200 | 5.300 | 5.000 | 5.300 | 5.300 | 1,641 |
| 2024-03-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 361 |
| 2024-03-05 | 5.400 | 5.400 | 4.890 | 5.180 | 5.180 | 640 |
| 2024-03-04 | 5.480 | 5.480 | 5.160 | 5.200 | 5.200 | 571 |
| 2024-03-01 | 5.180 | 5.520 | 4.780 | 5.500 | 5.500 | 3,723 |
| 2024-02-29 | 4.980 | 5.180 | 4.760 | 5.180 | 5.180 | 2,350 |
| 2024-02-28 | 4.680 | 4.990 | 4.480 | 4.960 | 4.960 | 2,289 |
| 2024-02-27 | 4.690 | 4.840 | 4.300 | 4.680 | 4.680 | 3,765 |
| 2024-02-26 | 4.670 | 4.690 | 4.400 | 4.690 | 4.690 | 868 |
| 2024-02-23 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 10 |
| 2024-02-22 | 4.450 | 4.690 | 4.400 | 4.500 | 4.500 | 181 |
| 2024-02-21 | 4.400 | 4.750 | 4.400 | 4.600 | 4.600 | 738 |
| 2024-02-20 | 4.760 | 4.760 | 4.600 | 4.600 | 4.600 | 5 |
| 2024-02-19 | 4.780 | 4.780 | 4.590 | 4.600 | 4.600 | 136 |
| 2024-02-16 | 4.780 | 4.780 | 4.510 | 4.590 | 4.590 | 1,911 |
| 2024-02-15 | 4.730 | 4.990 | 4.650 | 4.790 | 4.790 | 5,481 |
| 2024-02-14 | 4.590 | 4.590 | 4.180 | 4.320 | 4.320 | 249 |
| 2024-02-13 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 3 |
| 2024-02-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 39 |
| 2024-02-09 | 4.550 | 4.600 | 4.170 | 4.600 | 4.600 | 3,387 |
| 2024-02-08 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 3 |
| 2024-02-07 | 4.520 | 4.740 | 4.070 | 4.390 | 4.390 | 7,091 |
| 2024-02-06 | 4.740 | 4.740 | 4.500 | 4.710 | 4.710 | 1,971 |
| 2024-02-05 | 4.840 | 4.940 | 4.640 | 4.640 | 4.640 | 1,968 |
| 2024-02-02 | 5.040 | 5.040 | 4.720 | 5.040 | 5.040 | 282 |
| 2024-02-01 | 5.040 | 5.040 | 4.650 | 5.020 | 5.020 | 2,567 |
| 2024-01-31 | 5.080 | 5.080 | 4.550 | 4.950 | 4.950 | 1,149 |
| 2024-01-30 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 5 |
| 2024-01-29 | 4.880 | 5.040 | 4.540 | 5.040 | 5.040 | 4,977 |
| 2024-01-26 | 4.860 | 4.860 | 4.660 | 4.840 | 4.840 | 1,170 |
| 2024-01-25 | 4.680 | 4.860 | 4.680 | 4.860 | 4.860 | 82 |
| 2024-01-24 | 4.460 | 4.900 | 4.460 | 4.860 | 4.860 | 3,559 |
| 2024-01-23 | 4.420 | 4.490 | 4.080 | 4.460 | 4.460 | 1,063 |
| 2024-01-22 | 4.400 | 4.410 | 4.000 | 4.410 | 4.410 | 2,403 |
| 2024-01-19 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 3 |
| 2024-01-18 | 4.480 | 4.480 | 4.000 | 4.410 | 4.410 | 939 |
| 2024-01-17 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 10 |
| 2024-01-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1 |
| 2024-01-15 | 4.500 | 4.500 | 4.240 | 4.500 | 4.500 | 2,411 |
| 2024-01-12 | 4.490 | 4.500 | 4.370 | 4.490 | 4.490 | 115 |
| 2024-01-11 | 4.490 | 4.490 | 4.360 | 4.490 | 4.490 | 1,400 |
| 2024-01-10 | 4.500 | 4.500 | 4.360 | 4.490 | 4.490 | 344 |
| 2024-01-09 | 4.500 | 4.500 | 4.370 | 4.500 | 4.500 | 887 |
| 2024-01-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2 |
| 2024-01-05 | 4.470 | 4.500 | 4.460 | 4.500 | 4.500 | 851 |
| 2024-01-04 | 4.400 | 4.470 | 4.300 | 4.470 | 4.470 | 423 |
| 2024-01-03 | 4.390 | 4.400 | 4.390 | 4.400 | 4.400 | 11 |
| 2024-01-02 | 4.350 | 4.490 | 4.300 | 4.490 | 4.490 | 723 |
| 2023-12-29 | 4.290 | 4.480 | 4.250 | 4.440 | 4.440 | 72 |
| 2023-12-28 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 1 |
| 2023-12-27 | 4.250 | 4.400 | 4.200 | 4.400 | 4.400 | 178 |
| 2023-12-22 | 4.490 | 4.490 | 4.250 | 4.380 | 4.380 | 204 |
| 2023-12-21 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 693 |
| 2023-12-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 6 |
| 2023-12-19 | 4.210 | 4.470 | 4.060 | 4.250 | 4.250 | 1,488 |
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.