Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-02-03 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 59 |
| 2026-02-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-01-30 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 301 |
| 2026-01-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 91 |
| 2026-01-28 | 1.180 | 1.180 | 1.130 | 1.170 | 1.170 | 183 |
| 2026-01-27 | 1.180 | 1.180 | 1.150 | 1.180 | 1.180 | 335 |
| 2026-01-26 | 1.160 | 1.180 | 1.150 | 1.150 | 1.150 | 1,541 |
| 2026-01-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-01-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-01-21 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 301 |
| 2026-01-20 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 329 |
| 2026-01-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2026-01-16 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 49 |
| 2026-01-15 | 1.200 | 1.200 | 1.160 | 1.200 | 1.200 | 831 |
| 2026-01-14 | 1.220 | 1.220 | 1.150 | 1.200 | 1.200 | 1,520 |
| 2026-01-13 | 1.210 | 1.210 | 1.200 | 1.210 | 1.210 | 449 |
| 2026-01-12 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 73 |
| 2026-01-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1 |
| 2026-01-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1 |
| 2026-01-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2026-01-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 40 |
| 2026-01-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2026-01-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 27 |
| 2025-12-31 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 451 |
| 2025-12-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2025-12-29 | 1.240 | 1.240 | 1.180 | 1.220 | 1.220 | 5,141 |
| 2025-12-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1 |
| 2025-12-23 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 469 |
| 2025-12-22 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 1,760 |
| 2025-12-19 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 3,070 |
| 2025-12-18 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,521 |
| 2025-12-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1 |
| 2025-12-16 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 3,088 |
| 2025-12-15 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 862 |
| 2025-12-12 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 6 |
| 2025-12-11 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 5,126 |
| 2025-12-10 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 77 |
| 2025-12-09 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1 |
| 2025-12-08 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 472 |
| 2025-12-05 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1 |
| 2025-12-04 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,001 |
| 2025-12-03 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 81 |
| 2025-12-02 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1 |
| 2025-12-01 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1 |
| 2025-11-28 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 592 |
| 2025-11-27 | 1.280 | 1.280 | 1.260 | 1.270 | 1.270 | 211 |
| 2025-11-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2025-11-25 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 1,015 |
| 2025-11-24 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 203 |
| 2025-11-21 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 150 |
| 2025-11-20 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 101 |
| 2025-11-19 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 56 |
| 2025-11-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2025-11-17 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 51 |
| 2025-11-14 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 18 |
| 2025-11-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1 |
| 2025-11-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1 |
| 2025-11-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1 |
| 2025-11-10 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 325 |
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.