Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 7.660 | 7.660 | 7.600 | 7.620 | 6.762 | 202 |
| 2022-07-25 | 7.640 | 7.640 | 7.440 | 7.440 | 6.602 | 261 |
| 2022-07-22 | 7.520 | 7.640 | 7.500 | 7.640 | 6.780 | 274 |
| 2022-07-21 | 7.620 | 7.660 | 7.620 | 7.660 | 6.797 | 370 |
| 2022-07-20 | 7.640 | 7.640 | 7.640 | 7.640 | 6.780 | 1 |
| 2022-07-19 | 7.680 | 7.680 | 7.660 | 7.660 | 6.797 | 82 |
| 2022-07-18 | 7.660 | 7.660 | 7.500 | 7.660 | 6.797 | 50 |
| 2022-07-15 | 7.660 | 7.680 | 7.660 | 7.680 | 6.815 | 3 |
| 2022-07-14 | 7.660 | 7.660 | 7.660 | 7.660 | 6.797 | 57 |
| 2022-07-13 | 7.660 | 7.660 | 7.660 | 7.660 | 6.797 | 1 |
| 2022-07-12 | 7.680 | 7.680 | 7.680 | 7.680 | 6.815 | 80 |
| 2022-07-11 | 7.440 | 7.660 | 7.440 | 7.660 | 6.797 | 2,425 |
| 2022-07-08 | 7.660 | 7.660 | 7.480 | 7.660 | 6.797 | 336 |
| 2022-07-07 | 7.680 | 7.680 | 7.500 | 7.680 | 6.815 | 203 |
| 2022-07-06 | 7.680 | 7.700 | 7.500 | 7.700 | 6.833 | 105 |
| 2022-07-05 | 7.780 | 7.780 | 7.500 | 7.700 | 6.833 | 279 |
| 2022-07-04 | 7.780 | 7.780 | 7.440 | 7.760 | 6.886 | 451 |
| 2022-07-01 | 7.460 | 7.860 | 7.440 | 7.860 | 6.975 | 264 |
| 2022-06-30 | 7.460 | 7.460 | 7.460 | 7.460 | 6.620 | 31 |
| 2022-06-29 | 7.440 | 7.460 | 7.240 | 7.460 | 6.620 | 9 |
| 2022-06-28 | 7.440 | 7.440 | 7.440 | 7.440 | 6.602 | 3 |
| 2022-06-27 | 7.240 | 7.400 | 7.040 | 7.400 | 6.567 | 620 |
| 2022-06-24 | 7.300 | 7.300 | 7.120 | 7.300 | 6.478 | 161 |
| 2022-06-23 | 7.300 | 7.300 | 7.300 | 7.300 | 6.478 | 10 |
| 2022-06-22 | 7.180 | 7.300 | 7.180 | 7.300 | 6.478 | 437 |
| 2022-06-21 | 7.040 | 7.280 | 7.040 | 7.180 | 6.371 | 927 |
| 2022-06-20 | 7.300 | 7.300 | 7.280 | 7.300 | 6.478 | 71 |
| 2022-06-17 | 7.360 | 7.360 | 7.160 | 7.300 | 6.478 | 110 |
| 2022-06-16 | 7.780 | 7.780 | 7.200 | 7.360 | 6.531 | 1,096 |
| 2022-06-15 | 7.800 | 7.800 | 7.780 | 7.780 | 6.904 | 9 |
| 2022-06-14 | 7.700 | 7.780 | 7.400 | 7.700 | 6.833 | 544 |
| 2022-06-13 | 7.980 | 7.980 | 7.520 | 7.600 | 6.744 | 254 |
| 2022-06-10 | 7.980 | 7.980 | 7.620 | 7.980 | 7.081 | 105 |
| 2022-06-09 | 7.980 | 7.980 | 7.620 | 7.960 | 7.064 | 88 |
| 2022-06-08 | 7.780 | 7.980 | 7.600 | 7.980 | 7.081 | 800 |
| 2022-06-07 | 7.860 | 7.880 | 7.620 | 7.780 | 6.904 | 123 |
| 2022-06-06 | 7.740 | 7.860 | 7.740 | 7.860 | 6.975 | 17 |
| 2022-06-03 | 7.540 | 7.960 | 7.380 | 7.440 | 6.602 | 1,487 |
| 2022-06-02 | 7.540 | 7.560 | 7.540 | 7.560 | 6.709 | 43 |
| 2022-06-01 | 7.540 | 7.560 | 7.540 | 7.560 | 6.709 | 3 |
| 2022-05-31 | 7.500 | 7.560 | 7.500 | 7.560 | 6.709 | 22 |
| 2022-05-30 | 7.500 | 7.560 | 7.300 | 7.560 | 6.709 | 262 |
| 2022-05-27 | 7.560 | 7.560 | 7.560 | 7.560 | 6.709 | 1 |
| 2022-05-26 | 7.560 | 7.560 | 7.340 | 7.560 | 6.709 | 294 |
| 2022-05-25 | 7.560 | 7.560 | 7.560 | 7.560 | 6.709 | 351 |
| 2022-05-24 | 7.440 | 7.500 | 7.400 | 7.500 | 6.655 | 549 |
| 2022-05-23 | 7.560 | 7.560 | 7.260 | 7.440 | 6.602 | 591 |
| 2022-05-20 | 7.560 | 7.560 | 7.320 | 7.560 | 6.709 | 159 |
| 2022-05-19 | 7.560 | 7.560 | 7.320 | 7.560 | 6.709 | 368 |
| 2022-05-18 | 7.560 | 7.560 | 7.400 | 7.560 | 6.709 | 69 |
| 2022-05-17 | 7.560 | 7.560 | 7.520 | 7.560 | 6.709 | 53 |
| 2022-05-16 | 7.560 | 7.560 | 7.420 | 7.560 | 6.709 | 103 |
| 2022-05-13 | 7.420 | 7.560 | 7.380 | 7.560 | 6.709 | 222 |
| 2022-05-12 | 7.740 | 7.740 | 7.380 | 7.560 | 6.709 | 394 |
| 2022-05-11 | 7.700 | 7.740 | 7.700 | 7.700 | 6.833 | 203 |
| 2022-05-10 | 7.740 | 7.780 | 7.520 | 7.700 | 6.833 | 113 |
| 2022-05-09 | 7.940 | 7.940 | 7.380 | 7.740 | 6.868 | 1,544 |
| 2022-05-06 | 8.020 | 8.020 | 7.800 | 7.880 | 6.993 | 165 |
| 2022-05-05 | 7.940 | 8.060 | 7.740 | 8.020 | 7.117 | 876 |
| 2022-05-04 | 7.900 | 7.940 | 7.900 | 7.900 | 7.010 | 151 |
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.