Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 6.900 | 7.200 | 6.720 | 7.200 | 7.200 | 2,042 |
| 2022-10-17 | 7.380 | 7.380 | 6.720 | 6.900 | 6.900 | 3,886 |
| 2022-10-14 | 7.240 | 7.440 | 7.000 | 7.380 | 7.380 | 1,105 |
| 2022-10-13 | 7.500 | 7.500 | 6.760 | 7.420 | 7.420 | 1,413 |
| 2022-10-12 | 7.500 | 7.600 | 7.060 | 7.120 | 7.120 | 806 |
| 2022-10-11 | 7.180 | 7.680 | 7.160 | 7.680 | 7.680 | 132 |
| 2022-10-10 | 7.740 | 7.740 | 7.040 | 7.180 | 7.180 | 653 |
| 2022-10-07 | 7.980 | 7.980 | 7.500 | 7.680 | 7.680 | 442 |
| 2022-10-06 | 7.940 | 8.000 | 7.500 | 7.980 | 7.980 | 521 |
| 2022-10-05 | 7.940 | 7.940 | 7.740 | 7.940 | 7.940 | 33 |
| 2022-10-04 | 7.980 | 7.980 | 7.300 | 7.940 | 7.940 | 593 |
| 2022-10-03 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 203 |
| 2022-09-30 | 7.660 | 7.740 | 7.040 | 7.740 | 7.740 | 752 |
| 2022-09-29 | 8.120 | 8.120 | 7.400 | 7.660 | 7.660 | 1,016 |
| 2022-09-28 | 8.120 | 8.120 | 7.780 | 8.120 | 8.120 | 2,684 |
| 2022-09-27 | 9.100 | 9.200 | 8.880 | 8.880 | 7.880 | 4,172 |
| 2022-09-26 | 9.000 | 9.000 | 8.740 | 9.000 | 7.987 | 2,103 |
| 2022-09-23 | 8.960 | 8.960 | 8.740 | 8.940 | 7.933 | 781 |
| 2022-09-22 | 8.980 | 8.980 | 8.760 | 8.980 | 7.969 | 1,906 |
| 2022-09-21 | 8.980 | 9.000 | 8.980 | 9.000 | 7.987 | 1,280 |
| 2022-09-20 | 8.900 | 8.980 | 8.800 | 8.980 | 7.969 | 607 |
| 2022-09-19 | 8.840 | 9.000 | 8.800 | 8.900 | 7.898 | 255 |
| 2022-09-16 | 9.240 | 9.240 | 8.760 | 9.000 | 7.987 | 1,040 |
| 2022-09-15 | 9.240 | 9.320 | 8.800 | 9.180 | 8.146 | 2,835 |
| 2022-09-14 | 9.180 | 9.340 | 8.700 | 9.200 | 8.164 | 2,105 |
| 2022-09-13 | 9.280 | 9.280 | 8.900 | 9.180 | 8.146 | 877 |
| 2022-09-12 | 9.280 | 9.280 | 9.000 | 9.280 | 8.235 | 1,146 |
| 2022-09-09 | 9.240 | 9.280 | 8.800 | 9.280 | 8.235 | 654 |
| 2022-09-08 | 8.880 | 9.220 | 8.760 | 9.220 | 8.182 | 1,419 |
| 2022-09-07 | 9.280 | 9.280 | 8.680 | 9.000 | 7.987 | 2,788 |
| 2022-09-06 | 9.200 | 9.380 | 9.200 | 9.360 | 8.306 | 344 |
| 2022-09-05 | 9.300 | 9.300 | 9.040 | 9.040 | 8.022 | 1,761 |
| 2022-09-02 | 9.580 | 9.600 | 9.180 | 9.440 | 8.377 | 1,720 |
| 2022-09-01 | 9.340 | 10.250 | 9.080 | 9.580 | 8.501 | 9,426 |
| 2022-08-31 | 10.150 | 10.150 | 9.140 | 9.640 | 8.554 | 12,333 |
| 2022-08-30 | 7.700 | 10.450 | 7.680 | 10.450 | 9.273 | 60,360 |
| 2022-08-29 | 7.580 | 7.580 | 7.300 | 7.560 | 6.709 | 498 |
| 2022-08-26 | 7.580 | 7.580 | 7.380 | 7.580 | 6.726 | 305 |
| 2022-08-25 | 7.640 | 7.660 | 7.560 | 7.580 | 6.726 | 1,228 |
| 2022-08-24 | 7.680 | 7.680 | 7.500 | 7.640 | 6.780 | 761 |
| 2022-08-23 | 7.380 | 7.680 | 7.380 | 7.680 | 6.815 | 1,180 |
| 2022-08-22 | 7.640 | 7.700 | 7.640 | 7.700 | 6.833 | 3 |
| 2022-08-19 | 7.740 | 7.760 | 7.520 | 7.640 | 6.780 | 517 |
| 2022-08-18 | 7.980 | 7.980 | 7.540 | 7.780 | 6.904 | 1,300 |
| 2022-08-17 | 7.980 | 7.980 | 7.900 | 7.960 | 7.064 | 101 |
| 2022-08-16 | 7.980 | 7.980 | 7.800 | 7.980 | 7.081 | 142 |
| 2022-08-15 | 7.900 | 7.980 | 7.900 | 7.980 | 7.081 | 31 |
| 2022-08-12 | 7.920 | 7.920 | 7.760 | 7.900 | 7.010 | 51 |
| 2022-08-11 | 7.920 | 7.920 | 7.920 | 7.920 | 7.028 | 1 |
| 2022-08-10 | 7.920 | 7.920 | 7.900 | 7.920 | 7.028 | 26 |
| 2022-08-09 | 7.960 | 7.960 | 7.520 | 7.920 | 7.028 | 285 |
| 2022-08-08 | 7.960 | 7.960 | 7.960 | 7.960 | 7.064 | 1 |
| 2022-08-05 | 7.960 | 7.960 | 7.960 | 7.960 | 7.064 | 11 |
| 2022-08-04 | 7.980 | 7.980 | 7.960 | 7.960 | 7.064 | 32 |
| 2022-08-03 | 7.980 | 7.980 | 7.740 | 7.980 | 7.081 | 79 |
| 2022-08-02 | 7.980 | 7.980 | 7.980 | 7.980 | 7.081 | 23 |
| 2022-08-01 | 7.800 | 7.880 | 7.600 | 7.720 | 6.851 | 401 |
| 2022-07-29 | 7.700 | 8.080 | 7.700 | 8.060 | 7.152 | 1,642 |
| 2022-07-28 | 7.600 | 7.700 | 7.320 | 7.700 | 6.833 | 966 |
| 2022-07-27 | 7.580 | 7.600 | 7.580 | 7.600 | 6.744 | 88 |
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.