Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 501 |
| 2023-06-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 25 |
| 2023-06-29 | 4.700 | 4.700 | 4.560 | 4.700 | 4.700 | 217 |
| 2023-06-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 112 |
| 2023-06-27 | 5.000 | 5.000 | 4.500 | 4.780 | 4.780 | 3,677 |
| 2023-06-26 | 5.120 | 5.120 | 4.730 | 5.040 | 5.040 | 1,423 |
| 2023-06-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 66 |
| 2023-06-22 | 5.120 | 5.120 | 4.900 | 5.100 | 5.100 | 813 |
| 2023-06-21 | 5.100 | 5.120 | 5.000 | 5.120 | 5.120 | 373 |
| 2023-06-20 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 43 |
| 2023-06-19 | 5.100 | 5.100 | 4.890 | 5.100 | 5.100 | 18 |
| 2023-06-16 | 4.860 | 5.100 | 4.860 | 5.100 | 5.100 | 976 |
| 2023-06-15 | 5.120 | 5.120 | 4.900 | 5.100 | 5.100 | 2,986 |
| 2023-06-14 | 4.860 | 5.120 | 4.840 | 5.120 | 5.120 | 2,026 |
| 2023-06-13 | 5.040 | 5.120 | 4.980 | 5.120 | 5.120 | 240 |
| 2023-06-12 | 5.140 | 5.160 | 4.820 | 4.950 | 4.950 | 1,049 |
| 2023-06-09 | 5.000 | 5.160 | 4.950 | 5.160 | 5.160 | 642 |
| 2023-06-08 | 5.200 | 5.200 | 4.880 | 5.100 | 5.100 | 585 |
| 2023-06-07 | 5.180 | 5.180 | 5.100 | 5.180 | 5.180 | 652 |
| 2023-06-06 | 4.950 | 5.300 | 4.900 | 5.220 | 5.220 | 4,787 |
| 2023-06-05 | 5.300 | 5.440 | 4.820 | 4.970 | 4.970 | 5,540 |
| 2023-06-02 | 4.950 | 5.240 | 4.950 | 5.240 | 5.240 | 906 |
| 2023-06-01 | 4.950 | 4.950 | 4.840 | 4.950 | 4.950 | 202 |
| 2023-05-31 | 5.060 | 5.080 | 4.840 | 4.950 | 4.950 | 1,124 |
| 2023-05-30 | 5.120 | 5.120 | 5.000 | 5.060 | 5.060 | 85 |
| 2023-05-29 | 4.980 | 5.100 | 4.960 | 5.100 | 5.100 | 1,534 |
| 2023-05-26 | 5.260 | 5.280 | 5.020 | 5.220 | 5.220 | 768 |
| 2023-05-25 | 5.340 | 5.340 | 5.240 | 5.260 | 5.260 | 17 |
| 2023-05-24 | 5.340 | 5.340 | 5.160 | 5.240 | 5.240 | 1,570 |
| 2023-05-23 | 5.460 | 5.460 | 5.240 | 5.340 | 5.340 | 1,267 |
| 2023-05-22 | 5.460 | 5.460 | 5.340 | 5.460 | 5.460 | 281 |
| 2023-05-19 | 5.500 | 5.500 | 5.300 | 5.460 | 5.460 | 1,469 |
| 2023-05-18 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 58 |
| 2023-05-17 | 5.460 | 5.480 | 5.300 | 5.460 | 5.460 | 1,187 |
| 2023-05-16 | 5.460 | 5.480 | 5.460 | 5.480 | 5.480 | 23 |
| 2023-05-15 | 5.580 | 5.580 | 5.380 | 5.480 | 5.480 | 883 |
| 2023-05-12 | 5.600 | 5.600 | 5.500 | 5.580 | 5.580 | 444 |
| 2023-05-11 | 5.580 | 5.580 | 5.380 | 5.580 | 5.580 | 1,144 |
| 2023-05-10 | 5.540 | 5.700 | 5.540 | 5.680 | 5.680 | 92 |
| 2023-05-09 | 5.700 | 5.700 | 5.420 | 5.520 | 5.520 | 724 |
| 2023-05-08 | 5.940 | 5.940 | 5.380 | 5.580 | 5.580 | 1,350 |
| 2023-05-05 | 6.480 | 6.480 | 5.520 | 5.980 | 5.980 | 3,554 |
| 2023-05-04 | 6.500 | 6.500 | 6.480 | 6.480 | 6.480 | 31 |
| 2023-05-03 | 6.620 | 6.680 | 6.380 | 6.580 | 6.580 | 308 |
| 2023-05-02 | 6.720 | 6.720 | 6.380 | 6.620 | 6.620 | 2,095 |
| 2023-04-28 | 6.740 | 6.740 | 6.580 | 6.720 | 6.720 | 54 |
| 2023-04-27 | 6.740 | 6.740 | 6.720 | 6.740 | 6.740 | 220 |
| 2023-04-26 | 6.740 | 6.740 | 6.560 | 6.740 | 6.740 | 63 |
| 2023-04-25 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 101 |
| 2023-04-24 | 6.700 | 6.740 | 6.700 | 6.740 | 6.740 | 531 |
| 2023-04-21 | 6.740 | 6.740 | 6.540 | 6.720 | 6.720 | 1,128 |
| 2023-04-20 | 6.700 | 6.720 | 6.700 | 6.720 | 6.720 | 12 |
| 2023-04-19 | 6.720 | 6.720 | 6.540 | 6.720 | 6.720 | 911 |
| 2023-04-18 | 6.780 | 6.780 | 6.640 | 6.700 | 6.700 | 553 |
| 2023-04-17 | 6.800 | 6.800 | 6.660 | 6.800 | 6.800 | 885 |
| 2023-04-14 | 6.780 | 6.800 | 6.720 | 6.800 | 6.800 | 264 |
| 2023-04-13 | 6.900 | 6.900 | 6.740 | 6.880 | 6.880 | 325 |
| 2023-04-12 | 6.900 | 6.900 | 6.880 | 6.900 | 6.900 | 103 |
| 2023-04-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 3 |
| 2023-04-06 | 6.720 | 6.880 | 6.720 | 6.880 | 6.880 | 158 |
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.