Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 4.790 | 4.790 | 4.040 | 4.140 | 4.140 | 1,780 |
| 2023-12-15 | 4.600 | 4.770 | 4.600 | 4.770 | 4.770 | 84 |
| 2023-12-14 | 4.410 | 4.700 | 4.410 | 4.680 | 4.680 | 1,063 |
| 2023-12-13 | 4.520 | 4.600 | 4.420 | 4.600 | 4.600 | 217 |
| 2023-12-12 | 4.720 | 4.720 | 4.410 | 4.720 | 4.720 | 67 |
| 2023-12-11 | 4.900 | 4.900 | 4.410 | 4.620 | 4.620 | 1,094 |
| 2023-12-08 | 4.740 | 4.900 | 4.740 | 4.900 | 4.900 | 611 |
| 2023-12-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 27 |
| 2023-12-06 | 4.740 | 4.940 | 4.650 | 4.900 | 4.900 | 371 |
| 2023-12-05 | 4.810 | 4.810 | 4.650 | 4.740 | 4.740 | 86 |
| 2023-12-04 | 4.820 | 4.820 | 4.650 | 4.820 | 4.820 | 64 |
| 2023-12-01 | 4.740 | 4.850 | 4.730 | 4.850 | 4.850 | 961 |
| 2023-11-30 | 4.650 | 4.730 | 4.300 | 4.720 | 4.720 | 552 |
| 2023-11-29 | 4.750 | 4.750 | 4.740 | 4.740 | 4.740 | 107 |
| 2023-11-28 | 4.660 | 4.750 | 4.040 | 4.750 | 4.750 | 1,267 |
| 2023-11-27 | 4.400 | 4.660 | 4.000 | 4.660 | 4.660 | 1,659 |
| 2023-11-24 | 4.040 | 4.440 | 4.040 | 4.420 | 4.420 | 2,547 |
| 2023-11-23 | 3.960 | 4.040 | 3.960 | 4.040 | 4.040 | 1,127 |
| 2023-11-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2023-11-21 | 3.750 | 3.960 | 3.510 | 3.960 | 3.960 | 2,865 |
| 2023-11-20 | 3.340 | 3.700 | 3.340 | 3.700 | 3.700 | 1,167 |
| 2023-11-17 | 3.700 | 3.760 | 3.650 | 3.650 | 3.650 | 1,305 |
| 2023-11-16 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 21 |
| 2023-11-15 | 3.600 | 3.700 | 3.380 | 3.600 | 3.600 | 716 |
| 2023-11-14 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 13 |
| 2023-11-13 | 3.740 | 3.740 | 3.320 | 3.500 | 3.500 | 335 |
| 2023-11-10 | 3.610 | 3.800 | 3.380 | 3.800 | 3.800 | 1,524 |
| 2023-11-09 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 1,318 |
| 2023-11-08 | 3.850 | 3.850 | 3.680 | 3.700 | 3.700 | 79 |
| 2023-11-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 4 |
| 2023-11-06 | 3.680 | 3.850 | 3.680 | 3.850 | 3.850 | 66 |
| 2023-11-03 | 3.720 | 3.840 | 3.720 | 3.840 | 3.840 | 59 |
| 2023-11-02 | 3.920 | 3.920 | 3.610 | 3.850 | 3.850 | 327 |
| 2023-11-01 | 3.920 | 3.920 | 3.590 | 3.920 | 3.920 | 43 |
| 2023-10-31 | 3.830 | 3.920 | 3.580 | 3.920 | 3.920 | 207 |
| 2023-10-30 | 3.920 | 3.920 | 3.540 | 3.920 | 3.920 | 968 |
| 2023-10-27 | 3.840 | 3.920 | 3.600 | 3.880 | 3.880 | 73 |
| 2023-10-26 | 3.510 | 3.700 | 3.510 | 3.700 | 3.700 | 1,343 |
| 2023-10-25 | 3.390 | 3.520 | 3.380 | 3.520 | 3.520 | 2,203 |
| 2023-10-24 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 5 |
| 2023-10-23 | 3.390 | 3.390 | 3.190 | 3.390 | 3.390 | 265 |
| 2023-10-20 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 101 |
| 2023-10-19 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 3 |
| 2023-10-18 | 3.480 | 3.480 | 3.250 | 3.410 | 3.410 | 309 |
| 2023-10-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2023-10-16 | 3.470 | 3.480 | 3.470 | 3.480 | 3.480 | 4 |
| 2023-10-13 | 3.480 | 3.480 | 3.470 | 3.470 | 3.470 | 4 |
| 2023-10-12 | 3.470 | 3.480 | 3.470 | 3.480 | 3.480 | 68 |
| 2023-10-11 | 3.470 | 3.480 | 3.470 | 3.470 | 3.470 | 205 |
| 2023-10-10 | 3.250 | 3.480 | 3.250 | 3.480 | 3.480 | 162 |
| 2023-10-09 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 1 |
| 2023-10-06 | 3.480 | 3.480 | 3.270 | 3.480 | 3.480 | 3,047 |
| 2023-10-05 | 3.530 | 3.560 | 3.500 | 3.500 | 3.500 | 44 |
| 2023-10-04 | 3.600 | 3.600 | 3.350 | 3.530 | 3.530 | 1,373 |
| 2023-10-03 | 3.560 | 3.600 | 3.540 | 3.600 | 3.600 | 74 |
| 2023-10-02 | 3.560 | 3.620 | 3.520 | 3.560 | 3.560 | 719 |
| 2023-09-29 | 3.720 | 3.720 | 3.620 | 3.680 | 3.680 | 1,371 |
| 2023-09-28 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 2,400 |
| 2023-09-27 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 432 |
| 2023-09-26 | 3.840 | 3.840 | 3.780 | 3.780 | 3.780 | 101 |
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.