Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.010 | 23 |
| 2022-05-02 | 7.500 | 8.100 | 7.500 | 7.860 | 6.975 | 2,799 |
| 2022-04-29 | 7.640 | 7.640 | 7.380 | 7.620 | 6.762 | 43 |
| 2022-04-28 | 7.660 | 7.660 | 7.660 | 7.660 | 6.797 | 1 |
| 2022-04-27 | 7.680 | 7.680 | 7.400 | 7.660 | 6.797 | 44 |
| 2022-04-26 | 7.700 | 7.700 | 7.320 | 7.680 | 6.815 | 342 |
| 2022-04-25 | 7.720 | 7.720 | 7.600 | 7.700 | 6.833 | 77 |
| 2022-04-22 | 7.800 | 7.800 | 7.500 | 7.720 | 6.851 | 382 |
| 2022-04-21 | 7.440 | 7.800 | 7.320 | 7.800 | 6.922 | 817 |
| 2022-04-20 | 7.400 | 7.420 | 7.240 | 7.400 | 6.567 | 16 |
| 2022-04-19 | 7.400 | 7.400 | 7.400 | 7.400 | 6.567 | 137 |
| 2022-04-14 | 7.400 | 7.400 | 7.400 | 7.400 | 6.567 | 3 |
| 2022-04-13 | 7.360 | 7.420 | 7.360 | 7.420 | 6.584 | 394 |
| 2022-04-12 | 7.360 | 7.360 | 7.360 | 7.360 | 6.531 | 55 |
| 2022-04-11 | 7.440 | 7.440 | 7.240 | 7.360 | 6.531 | 607 |
| 2022-04-08 | 7.420 | 7.440 | 7.160 | 7.400 | 6.567 | 147 |
| 2022-04-07 | 7.440 | 7.440 | 7.420 | 7.420 | 6.584 | 23 |
| 2022-04-06 | 7.500 | 7.500 | 7.260 | 7.460 | 6.620 | 381 |
| 2022-04-05 | 7.440 | 7.480 | 7.440 | 7.480 | 6.638 | 346 |
| 2022-04-04 | 7.420 | 7.520 | 7.420 | 7.460 | 6.620 | 340 |
| 2022-04-01 | 7.460 | 7.460 | 7.240 | 7.380 | 6.549 | 652 |
| 2022-03-31 | 7.400 | 7.540 | 7.240 | 7.500 | 6.655 | 13 |
| 2022-03-30 | 7.360 | 7.440 | 7.060 | 7.400 | 6.567 | 1,117 |
| 2022-03-29 | 7.200 | 7.520 | 7.060 | 7.360 | 6.531 | 3,889 |
| 2022-03-28 | 7.300 | 7.300 | 7.220 | 7.240 | 6.425 | 753 |
| 2022-03-25 | 7.740 | 7.740 | 7.080 | 7.300 | 6.478 | 5,260 |
| 2022-03-24 | 7.780 | 7.780 | 7.540 | 7.740 | 6.868 | 383 |
| 2022-03-23 | 7.780 | 7.780 | 7.620 | 7.780 | 6.904 | 379 |
| 2022-03-22 | 7.940 | 7.940 | 7.940 | 7.940 | 7.046 | 1 |
| 2022-03-21 | 7.780 | 7.980 | 7.720 | 7.940 | 7.046 | 1,652 |
| 2022-03-18 | 8.000 | 8.000 | 7.900 | 8.000 | 7.099 | 66 |
| 2022-03-17 | 7.840 | 8.000 | 7.840 | 8.000 | 7.099 | 857 |
| 2022-03-16 | 7.680 | 7.840 | 7.500 | 7.840 | 6.957 | 771 |
| 2022-03-15 | 7.500 | 7.720 | 7.500 | 7.720 | 6.851 | 132 |
| 2022-03-14 | 7.780 | 7.780 | 7.100 | 7.420 | 6.584 | 1,964 |
| 2022-03-11 | 7.820 | 7.860 | 7.520 | 7.780 | 6.904 | 1,306 |
| 2022-03-10 | 7.880 | 7.880 | 7.540 | 7.820 | 6.939 | 305 |
| 2022-03-09 | 7.680 | 7.880 | 7.500 | 7.880 | 6.993 | 486 |
| 2022-03-08 | 7.680 | 7.720 | 6.980 | 7.680 | 6.815 | 912 |
| 2022-03-07 | 7.680 | 7.680 | 7.300 | 7.680 | 6.815 | 500 |
| 2022-03-04 | 7.800 | 8.000 | 7.680 | 7.780 | 6.904 | 2,312 |
| 2022-03-03 | 8.440 | 8.440 | 7.800 | 8.000 | 7.099 | 1,768 |
| 2022-03-02 | 8.000 | 8.440 | 8.000 | 8.440 | 7.490 | 1,616 |
| 2022-03-01 | 8.500 | 8.720 | 8.060 | 8.560 | 7.596 | 119 |
| 2022-02-28 | 8.000 | 8.380 | 7.980 | 8.280 | 7.348 | 2,141 |
| 2022-02-25 | 8.500 | 8.500 | 8.000 | 8.500 | 7.543 | 1,835 |
| 2022-02-24 | 8.880 | 8.880 | 8.260 | 8.860 | 7.862 | 795 |
| 2022-02-23 | 8.940 | 8.940 | 8.500 | 8.820 | 7.827 | 249 |
| 2022-02-22 | 9.000 | 9.000 | 8.800 | 8.940 | 7.933 | 327 |
| 2022-02-21 | 9.000 | 9.000 | 8.760 | 8.980 | 7.969 | 1,772 |
| 2022-02-18 | 8.860 | 8.860 | 8.680 | 8.860 | 7.862 | 775 |
| 2022-02-17 | 8.740 | 8.860 | 8.500 | 8.720 | 7.738 | 545 |
| 2022-02-16 | 8.660 | 8.740 | 8.460 | 8.740 | 7.756 | 1,308 |
| 2022-02-15 | 8.460 | 8.680 | 8.400 | 8.680 | 7.703 | 811 |
| 2022-02-14 | 8.700 | 8.700 | 8.660 | 8.680 | 7.703 | 582 |
| 2022-02-11 | 8.740 | 8.740 | 8.700 | 8.700 | 7.720 | 441 |
| 2022-02-10 | 8.680 | 8.680 | 8.460 | 8.620 | 7.649 | 758 |
| 2022-02-09 | 8.740 | 8.780 | 8.420 | 8.680 | 7.703 | 935 |
| 2022-02-08 | 8.820 | 8.820 | 8.800 | 8.800 | 7.809 | 53 |
| 2022-02-07 | 8.740 | 8.840 | 8.260 | 8.840 | 7.845 | 554 |
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.