Coil S.A./N.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.200	1.200	1.200	1.200	1.200	12
2026-04-30	1.200	1.200	1.180	1.200	1.200	1,265
2026-04-29	1.200	1.200	1.200	1.200	1.200	3
2026-04-28	1.200	1.200	1.200	1.200	1.200	13
2026-04-27	1.200	1.200	1.200	1.200	1.200	54
2026-04-24	1.200	1.200	1.200	1.200	1.200	4
2026-04-23	1.200	1.200	1.190	1.200	1.200	236
2026-04-22	1.200	1.200	1.200	1.200	1.200	5
2026-04-21	1.200	1.200	1.190	1.200	1.200	205
2026-04-20	1.180	1.200	1.180	1.200	1.200	58
2026-04-17	1.180	1.200	1.180	1.200	1.200	34
2026-04-16	1.200	1.200	1.200	1.200	1.200	7
2026-04-15	1.200	1.200	1.200	1.200	1.200	10
2026-04-14	1.200	1.200	1.180	1.200	1.200	2,786
2026-04-13	1.200	1.200	1.200	1.200	1.200	9
2026-04-10	1.200	1.200	1.200	1.200	1.200	221
2026-04-09	1.180	1.200	1.180	1.200	1.200	161
2026-04-08	1.200	1.200	1.200	1.200	1.200	32
2026-04-07	1.200	1.200	1.200	1.200	1.200	35
2026-04-02	1.210	1.210	1.180	1.200	1.200	76
2026-04-01	1.180	1.220	1.180	1.210	1.210	1,077
2026-03-31	1.180	1.250	1.180	1.180	1.180	6,457
2026-03-30	1.180	1.250	1.180	1.180	1.180	8,276
2026-03-27	1.190	1.190	1.180	1.190	1.190	51
2026-03-26	1.190	1.190	1.190	1.190	1.190	9
2026-03-25	1.190	1.190	1.180	1.190	1.190	347
2026-03-24	1.190	1.190	1.190	1.190	1.190	17
2026-03-23	1.190	1.190	1.180	1.190	1.190	67
2026-03-20	1.190	1.190	1.180	1.190	1.190	466
2026-03-19	1.210	1.210	1.180	1.190	1.190	3,286
2026-03-18	1.220	1.220	1.210	1.210	1.210	14
2026-03-17	1.220	1.220	1.220	1.220	1.220	21
2026-03-16	1.180	1.220	1.180	1.220	1.220	539
2026-03-13	1.180	1.220	1.180	1.220	1.220	170
2026-03-12	1.180	1.220	1.180	1.220	1.220	267
2026-03-11	1.180	1.220	1.180	1.220	1.220	267
2026-03-10	1.230	1.230	1.220	1.230	1.230	329
2026-03-09	1.180	1.230	1.180	1.230	1.230	267
2026-03-06	1.240	1.240	1.180	1.230	1.230	86
2026-03-05	1.240	1.240	1.240	1.240	1.240	330
2026-03-04	1.260	1.260	1.180	1.240	1.240	2,483
2026-03-03	1.280	1.280	1.180	1.260	1.260	2,208
2026-03-02	1.270	1.280	1.250	1.280	1.280	2,508
2026-02-27	1.180	1.270	1.180	1.270	1.270	28,752
2026-02-26	1.180	1.180	1.180	1.180	1.180	9
2026-02-25	1.180	1.180	1.170	1.180	1.180	211
2026-02-24	1.180	1.180	1.170	1.180	1.180	53
2026-02-23	1.180	1.180	1.170	1.180	1.180	855
2026-02-20	1.180	1.180	1.170	1.180	1.180	29
2026-02-19	1.180	1.180	1.170	1.180	1.180	235
2026-02-18	1.180	1.180	1.170	1.180	1.180	301
2026-02-17	1.180	1.180	1.180	1.180	1.180	830
2026-02-16	1.180	1.180	1.160	1.170	1.170	1,657
2026-02-13	1.180	1.180	1.160	1.180	1.180	178
2026-02-12	1.180	1.180	1.160	1.180	1.180	544
2026-02-11	1.180	1.180	1.180	1.180	1.180	1
2026-02-10	1.180	1.180	1.160	1.180	1.180	216
2026-02-09	1.150	1.180	1.150	1.180	1.180	97
2026-02-06	1.180	1.180	1.180	1.180	1.180	21
2026-02-05	1.180	1.180	1.150	1.180	1.180	127

← NewerPage 3 of 22 · 1,281 trading daysOlder →

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.