Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 7.240 | 7.320 | 6.940 | 7.320 | 7.320 | 151 |
| 2023-01-10 | 7.280 | 7.280 | 7.240 | 7.280 | 7.280 | 61 |
| 2023-01-09 | 7.360 | 7.360 | 7.280 | 7.280 | 7.280 | 98 |
| 2023-01-06 | 7.400 | 7.400 | 7.140 | 7.360 | 7.360 | 125 |
| 2023-01-05 | 7.280 | 7.400 | 7.240 | 7.400 | 7.400 | 174 |
| 2023-01-04 | 7.500 | 7.500 | 7.120 | 7.280 | 7.280 | 613 |
| 2023-01-03 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 193 |
| 2023-01-02 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 703 |
| 2022-12-30 | 7.000 | 7.180 | 6.920 | 7.000 | 7.000 | 482 |
| 2022-12-29 | 7.260 | 7.260 | 6.700 | 7.000 | 7.000 | 3,094 |
| 2022-12-28 | 7.040 | 7.240 | 7.040 | 7.100 | 7.100 | 10 |
| 2022-12-27 | 7.100 | 7.100 | 7.040 | 7.040 | 7.040 | 43 |
| 2022-12-23 | 7.280 | 7.280 | 7.100 | 7.260 | 7.260 | 1,007 |
| 2022-12-22 | 7.140 | 7.240 | 7.140 | 7.240 | 7.240 | 123 |
| 2022-12-21 | 7.020 | 7.140 | 7.000 | 7.100 | 7.100 | 15 |
| 2022-12-20 | 7.180 | 7.180 | 6.920 | 7.020 | 7.020 | 383 |
| 2022-12-19 | 7.200 | 7.220 | 7.180 | 7.180 | 7.180 | 107 |
| 2022-12-16 | 7.040 | 7.220 | 7.040 | 7.200 | 7.200 | 79 |
| 2022-12-15 | 7.220 | 7.220 | 7.020 | 7.200 | 7.200 | 166 |
| 2022-12-14 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 5 |
| 2022-12-13 | 7.200 | 7.220 | 7.000 | 7.220 | 7.220 | 1,081 |
| 2022-12-12 | 7.300 | 7.300 | 7.100 | 7.200 | 7.200 | 84 |
| 2022-12-09 | 7.400 | 7.400 | 7.240 | 7.300 | 7.300 | 211 |
| 2022-12-08 | 7.480 | 7.480 | 7.400 | 7.400 | 7.400 | 1,042 |
| 2022-12-07 | 7.640 | 7.640 | 6.900 | 7.060 | 7.060 | 4,966 |
| 2022-12-06 | 7.660 | 7.660 | 7.340 | 7.640 | 7.640 | 701 |
| 2022-12-05 | 7.520 | 7.640 | 7.200 | 7.640 | 7.640 | 919 |
| 2022-12-02 | 7.720 | 7.720 | 7.240 | 7.520 | 7.520 | 1,305 |
| 2022-12-01 | 7.480 | 7.700 | 7.480 | 7.700 | 7.700 | 737 |
| 2022-11-30 | 7.720 | 7.720 | 7.500 | 7.500 | 7.500 | 25 |
| 2022-11-29 | 7.680 | 7.720 | 7.680 | 7.720 | 7.720 | 205 |
| 2022-11-28 | 7.500 | 7.740 | 7.160 | 7.680 | 7.680 | 197 |
| 2022-11-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 46 |
| 2022-11-24 | 7.380 | 7.500 | 7.120 | 7.500 | 7.500 | 1,403 |
| 2022-11-23 | 7.700 | 7.700 | 7.220 | 7.260 | 7.260 | 406 |
| 2022-11-22 | 7.800 | 7.800 | 7.500 | 7.780 | 7.780 | 63 |
| 2022-11-21 | 7.700 | 7.820 | 7.660 | 7.820 | 7.820 | 2,132 |
| 2022-11-18 | 7.100 | 7.660 | 7.100 | 7.660 | 7.660 | 815 |
| 2022-11-17 | 7.500 | 7.500 | 7.100 | 7.100 | 7.100 | 1,334 |
| 2022-11-16 | 7.660 | 7.660 | 7.500 | 7.640 | 7.640 | 32 |
| 2022-11-15 | 7.680 | 7.680 | 7.500 | 7.660 | 7.660 | 44 |
| 2022-11-14 | 7.500 | 7.680 | 7.360 | 7.520 | 7.520 | 14,405 |
| 2022-11-11 | 7.240 | 7.420 | 7.140 | 7.380 | 7.380 | 780 |
| 2022-11-10 | 7.260 | 7.280 | 7.100 | 7.140 | 7.140 | 216 |
| 2022-11-09 | 7.360 | 7.360 | 7.220 | 7.220 | 7.220 | 190 |
| 2022-11-08 | 7.500 | 7.540 | 7.240 | 7.360 | 7.360 | 505 |
| 2022-11-07 | 7.480 | 7.720 | 7.480 | 7.720 | 7.720 | 26 |
| 2022-11-04 | 7.500 | 7.580 | 7.200 | 7.480 | 7.480 | 366 |
| 2022-11-03 | 7.600 | 7.800 | 7.180 | 7.400 | 7.400 | 779 |
| 2022-11-02 | 7.700 | 7.840 | 7.340 | 7.340 | 7.340 | 958 |
| 2022-11-01 | 7.860 | 7.880 | 7.500 | 7.700 | 7.700 | 3,003 |
| 2022-10-31 | 7.900 | 7.900 | 7.540 | 7.680 | 7.680 | 1,028 |
| 2022-10-28 | 7.600 | 7.900 | 7.500 | 7.700 | 7.700 | 1,412 |
| 2022-10-27 | 7.440 | 7.940 | 7.320 | 7.600 | 7.600 | 952 |
| 2022-10-26 | 7.440 | 7.460 | 7.040 | 7.460 | 7.460 | 2,204 |
| 2022-10-25 | 7.360 | 7.460 | 7.100 | 7.440 | 7.440 | 535 |
| 2022-10-24 | 7.400 | 7.400 | 7.160 | 7.360 | 7.360 | 286 |
| 2022-10-21 | 7.440 | 7.440 | 6.820 | 6.820 | 6.820 | 744 |
| 2022-10-20 | 7.400 | 7.440 | 7.400 | 7.440 | 7.440 | 180 |
| 2022-10-19 | 7.200 | 7.440 | 7.000 | 7.400 | 7.400 | 860 |
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.