Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 51 |
| 2026-07-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4 |
| 2026-07-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5 |
| 2026-07-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 7 |
| 2026-07-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 8,004 |
| 2026-07-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 9 |
| 2026-07-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 7 |
| 2026-07-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 9 |
| 2026-07-15 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 198 |
| 2026-07-14 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 4,444 |
| 2026-07-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 27 |
| 2026-07-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 9 |
| 2026-07-09 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 223 |
| 2026-07-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 37 |
| 2026-07-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 257 |
| 2026-07-06 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 209 |
| 2026-07-03 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 289 |
| 2026-07-02 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 232 |
| 2026-07-01 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 348 |
| 2026-06-30 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 366 |
| 2026-06-29 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 1,359 |
| 2026-06-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 6 |
| 2026-06-25 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 253 |
| 2026-06-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 7 |
| 2026-06-23 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 506 |
| 2026-06-22 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 167 |
| 2026-06-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 7 |
| 2026-06-18 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 207 |
| 2026-06-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 9 |
| 2026-06-16 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 32 |
| 2026-06-15 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 137 |
| 2026-06-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 17 |
| 2026-06-11 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 3,962 |
| 2026-06-10 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 960 |
| 2026-06-09 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 62 |
| 2026-06-08 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 3,495 |
| 2026-06-05 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 113 |
| 2026-06-04 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 45 |
| 2026-06-03 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 52 |
| 2026-06-02 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 2,404 |
| 2026-06-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2026-05-29 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 664 |
| 2026-05-28 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 142 |
| 2026-05-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 11 |
| 2026-05-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2026-05-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 30 |
| 2026-05-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,297 |
| 2026-05-21 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 2,516 |
| 2026-05-20 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 413 |
| 2026-05-19 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 66 |
| 2026-05-18 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 57 |
| 2026-05-15 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 9,307 |
| 2026-05-14 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 42 |
| 2026-05-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,324 |
| 2026-05-12 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 1,551 |
| 2026-05-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 120 |
| 2026-05-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5 |
| 2026-05-07 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 21 |
| 2026-05-06 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 2,032 |
| 2026-05-05 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 183 |
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.