Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 9.000 | 9.000 | 8.280 | 8.500 | 7.543 | 1,985 |
| 2022-02-03 | 9.000 | 9.000 | 8.800 | 8.980 | 7.969 | 2,137 |
| 2022-02-02 | 8.900 | 9.000 | 8.740 | 9.000 | 7.987 | 749 |
| 2022-02-01 | 8.220 | 9.000 | 8.220 | 8.960 | 7.951 | 2,365 |
| 2022-01-31 | 8.480 | 8.480 | 8.120 | 8.340 | 7.401 | 2,399 |
| 2022-01-28 | 8.280 | 8.480 | 8.000 | 8.480 | 7.525 | 3,029 |
| 2022-01-27 | 8.000 | 8.000 | 8.000 | 8.000 | 7.099 | 419 |
| 2022-01-26 | 8.000 | 8.000 | 8.000 | 8.000 | 7.099 | 259 |
| 2022-01-25 | 8.000 | 8.000 | 7.820 | 7.980 | 7.081 | 914 |
| 2022-01-24 | 8.280 | 8.280 | 8.000 | 8.000 | 7.099 | 1,173 |
| 2022-01-21 | 8.160 | 8.280 | 8.020 | 8.280 | 7.348 | 1,067 |
| 2022-01-20 | 8.240 | 8.240 | 8.160 | 8.160 | 7.241 | 114 |
| 2022-01-19 | 8.260 | 8.260 | 8.040 | 8.260 | 7.330 | 510 |
| 2022-01-18 | 8.380 | 8.400 | 8.240 | 8.240 | 7.312 | 294 |
| 2022-01-17 | 8.480 | 8.480 | 8.240 | 8.380 | 7.436 | 157 |
| 2022-01-14 | 8.480 | 8.480 | 8.480 | 8.480 | 7.525 | 1 |
| 2022-01-13 | 8.480 | 8.480 | 8.460 | 8.480 | 7.525 | 81 |
| 2022-01-12 | 8.480 | 8.480 | 8.440 | 8.480 | 7.525 | 250 |
| 2022-01-11 | 8.540 | 8.540 | 8.480 | 8.480 | 7.525 | 11 |
| 2022-01-10 | 8.560 | 8.560 | 8.520 | 8.540 | 7.578 | 492 |
| 2022-01-07 | 8.260 | 8.500 | 7.880 | 8.500 | 7.543 | 3,038 |
| 2022-01-06 | 8.600 | 8.600 | 8.400 | 8.500 | 7.543 | 123 |
| 2022-01-05 | 8.580 | 8.580 | 8.580 | 8.580 | 7.614 | 207 |
| 2022-01-04 | 8.480 | 8.600 | 8.400 | 8.580 | 7.614 | 558 |
| 2022-01-03 | 8.280 | 8.480 | 8.100 | 8.480 | 7.525 | 156 |
| 2021-12-31 | 8.100 | 8.280 | 8.100 | 8.280 | 7.348 | 260 |
| 2021-12-30 | 8.280 | 8.280 | 7.940 | 8.100 | 7.188 | 1,728 |
| 2021-12-29 | 8.420 | 8.420 | 8.120 | 8.280 | 7.348 | 103 |
| 2021-12-28 | 8.260 | 8.440 | 8.080 | 8.420 | 7.472 | 2,397 |
| 2021-12-27 | 8.180 | 8.440 | 8.180 | 8.280 | 7.348 | 14,657 |
| 2021-12-24 | 8.460 | 8.460 | 8.300 | 8.440 | 7.490 | 127 |
| 2021-12-23 | 8.260 | 8.360 | 8.100 | 8.360 | 7.419 | 396 |
| 2021-12-22 | 8.260 | 8.280 | 8.000 | 8.280 | 7.348 | 1,746 |
| 2021-12-21 | 8.200 | 8.760 | 8.000 | 8.280 | 7.348 | 3,812 |
| 2021-12-20 | 8.820 | 8.840 | 7.680 | 8.300 | 7.365 | 5,080 |
| 2021-12-17 | 8.840 | 8.840 | 8.540 | 8.820 | 7.827 | 10,896 |
| 2021-12-16 | 8.720 | 8.800 | 8.560 | 8.800 | 7.809 | 593 |
| 2021-12-15 | 8.700 | 8.720 | 8.640 | 8.700 | 7.720 | 2,548 |
| 2021-12-14 | 8.720 | 8.720 | 8.580 | 8.580 | 7.614 | 70 |
| 2021-12-13 | 8.840 | 8.860 | 8.620 | 8.720 | 7.738 | 790 |
| 2021-12-10 | 8.800 | 8.880 | 8.800 | 8.880 | 7.880 | 248 |
| 2021-12-09 | 8.660 | 8.800 | 8.600 | 8.800 | 7.809 | 1,041 |
| 2021-12-08 | 8.820 | 8.840 | 8.740 | 8.760 | 7.774 | 28 |
| 2021-12-07 | 8.660 | 8.880 | 8.660 | 8.860 | 7.862 | 282 |
| 2021-12-06 | 8.880 | 8.900 | 8.500 | 8.880 | 7.880 | 805 |
| 2021-12-03 | 8.900 | 8.900 | 8.620 | 8.880 | 7.880 | 501 |
| 2021-12-02 | 8.900 | 8.900 | 8.640 | 8.900 | 7.898 | 130 |
| 2021-12-01 | 8.900 | 8.900 | 8.620 | 8.900 | 7.898 | 751 |
| 2021-11-30 | 8.900 | 8.900 | 8.660 | 8.900 | 7.898 | 100 |
| 2021-11-29 | 8.900 | 8.900 | 8.880 | 8.880 | 7.880 | 65 |
| 2021-11-26 | 8.700 | 8.880 | 8.660 | 8.880 | 7.880 | 769 |
| 2021-11-25 | 9.200 | 9.200 | 8.720 | 8.900 | 7.898 | 2,054 |
| 2021-11-24 | 9.320 | 9.320 | 9.200 | 9.200 | 8.164 | 305 |
| 2021-11-23 | 9.300 | 9.320 | 9.120 | 9.320 | 8.271 | 793 |
| 2021-11-22 | 9.340 | 9.600 | 9.080 | 9.600 | 8.519 | 1,930 |
| 2021-11-19 | 9.580 | 9.600 | 9.340 | 9.580 | 8.501 | 682 |
| 2021-11-18 | 9.580 | 9.600 | 9.580 | 9.600 | 8.519 | 13 |
| 2021-11-17 | 9.600 | 9.600 | 9.600 | 9.600 | 8.519 | 21 |
| 2021-11-16 | 9.600 | 9.600 | 9.580 | 9.600 | 8.519 | 99 |
| 2021-11-15 | 9.700 | 9.700 | 9.500 | 9.600 | 8.519 | 207 |
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.