Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 3.790 | 3.840 | 3.790 | 3.840 | 3.840 | 65 |
| 2023-09-22 | 3.750 | 3.850 | 3.750 | 3.850 | 3.850 | 88 |
| 2023-09-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1 |
| 2023-09-20 | 3.850 | 3.850 | 3.740 | 3.850 | 3.850 | 308 |
| 2023-09-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 4 |
| 2023-09-18 | 3.950 | 3.950 | 3.850 | 3.850 | 3.850 | 324 |
| 2023-09-15 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 31 |
| 2023-09-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1 |
| 2023-09-13 | 3.960 | 3.960 | 3.880 | 3.950 | 3.950 | 292 |
| 2023-09-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2023-09-11 | 3.880 | 3.960 | 3.880 | 3.960 | 3.960 | 1,006 |
| 2023-09-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1 |
| 2023-09-07 | 3.950 | 3.950 | 3.940 | 3.950 | 3.950 | 34 |
| 2023-09-06 | 3.940 | 3.950 | 3.900 | 3.950 | 3.950 | 965 |
| 2023-09-05 | 3.940 | 3.940 | 3.900 | 3.940 | 3.940 | 161 |
| 2023-09-04 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 21 |
| 2023-09-01 | 3.970 | 3.970 | 3.880 | 3.950 | 3.950 | 1,173 |
| 2023-08-31 | 3.970 | 3.980 | 3.960 | 3.980 | 3.980 | 2,990 |
| 2023-08-30 | 3.970 | 3.980 | 3.930 | 3.970 | 3.970 | 132 |
| 2023-08-29 | 4.030 | 4.030 | 3.940 | 3.980 | 3.980 | 17 |
| 2023-08-28 | 3.990 | 4.020 | 3.990 | 4.020 | 4.020 | 4 |
| 2023-08-25 | 4.030 | 4.030 | 3.990 | 3.990 | 3.990 | 66 |
| 2023-08-24 | 4.040 | 4.040 | 3.930 | 4.030 | 4.030 | 98 |
| 2023-08-23 | 4.080 | 4.080 | 3.920 | 4.040 | 4.040 | 463 |
| 2023-08-22 | 4.020 | 4.080 | 4.000 | 4.080 | 4.080 | 271 |
| 2023-08-21 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 81 |
| 2023-08-18 | 4.070 | 4.080 | 4.070 | 4.080 | 4.080 | 41 |
| 2023-08-17 | 4.070 | 4.070 | 4.000 | 4.070 | 4.070 | 99 |
| 2023-08-16 | 4.260 | 4.260 | 3.980 | 4.080 | 4.080 | 2,423 |
| 2023-08-15 | 4.180 | 4.260 | 4.110 | 4.260 | 4.260 | 107 |
| 2023-08-14 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 1 |
| 2023-08-11 | 4.080 | 4.290 | 4.080 | 4.290 | 4.290 | 4,924 |
| 2023-08-10 | 4.490 | 4.490 | 4.060 | 4.190 | 4.190 | 6,366 |
| 2023-08-09 | 4.500 | 4.500 | 4.430 | 4.490 | 4.490 | 4,703 |
| 2023-08-08 | 4.540 | 4.560 | 4.390 | 4.540 | 4.540 | 218 |
| 2023-08-07 | 4.440 | 4.540 | 4.440 | 4.540 | 4.540 | 3 |
| 2023-08-04 | 4.580 | 4.580 | 4.440 | 4.440 | 4.440 | 161 |
| 2023-08-03 | 4.600 | 4.600 | 4.430 | 4.580 | 4.580 | 322 |
| 2023-08-02 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 43 |
| 2023-08-01 | 4.640 | 4.640 | 4.630 | 4.630 | 4.630 | 133 |
| 2023-07-31 | 4.500 | 4.650 | 4.380 | 4.600 | 4.600 | 701 |
| 2023-07-28 | 4.510 | 4.530 | 4.510 | 4.530 | 4.530 | 59 |
| 2023-07-27 | 4.530 | 4.530 | 4.500 | 4.510 | 4.510 | 342 |
| 2023-07-26 | 4.480 | 4.530 | 4.480 | 4.530 | 4.530 | 193 |
| 2023-07-25 | 4.510 | 4.510 | 4.450 | 4.450 | 4.450 | 33 |
| 2023-07-24 | 4.480 | 4.520 | 4.480 | 4.520 | 4.520 | 183 |
| 2023-07-21 | 4.530 | 4.530 | 4.280 | 4.480 | 4.480 | 1,990 |
| 2023-07-20 | 4.630 | 4.630 | 4.400 | 4.500 | 4.500 | 1,343 |
| 2023-07-19 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1 |
| 2023-07-18 | 4.650 | 4.650 | 4.640 | 4.650 | 4.650 | 113 |
| 2023-07-17 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 446 |
| 2023-07-14 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1 |
| 2023-07-13 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 11 |
| 2023-07-12 | 4.590 | 4.670 | 4.590 | 4.670 | 4.670 | 3 |
| 2023-07-11 | 4.650 | 4.650 | 4.590 | 4.590 | 4.590 | 41 |
| 2023-07-10 | 4.520 | 4.690 | 4.410 | 4.650 | 4.650 | 736 |
| 2023-07-07 | 4.700 | 4.700 | 4.670 | 4.680 | 4.680 | 7 |
| 2023-07-06 | 4.700 | 4.800 | 4.520 | 4.700 | 4.700 | 295 |
| 2023-07-05 | 4.770 | 4.880 | 4.700 | 4.700 | 4.700 | 405 |
| 2023-07-04 | 4.700 | 4.770 | 4.700 | 4.770 | 4.770 | 175 |
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.