Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.310 | 1.310 | 1.260 | 1.300 | 1.300 | 1,581 |
| 2025-11-06 | 1.320 | 1.320 | 1.280 | 1.320 | 1.320 | 431 |
| 2025-11-05 | 1.320 | 1.330 | 1.280 | 1.320 | 1.320 | 799 |
| 2025-11-04 | 1.360 | 1.360 | 1.300 | 1.320 | 1.320 | 3,351 |
| 2025-11-03 | 1.350 | 1.360 | 1.300 | 1.360 | 1.360 | 3,080 |
| 2025-10-31 | 1.310 | 1.380 | 1.310 | 1.360 | 1.360 | 1,441 |
| 2025-10-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 5 |
| 2025-10-29 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 61 |
| 2025-10-28 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2025-10-27 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 621 |
| 2025-10-24 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2025-10-23 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 1,566 |
| 2025-10-22 | 1.320 | 1.380 | 1.320 | 1.380 | 1.380 | 1,400 |
| 2025-10-21 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2025-10-20 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 707 |
| 2025-10-17 | 1.340 | 1.350 | 1.260 | 1.310 | 1.310 | 236 |
| 2025-10-16 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 321 |
| 2025-10-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 411 |
| 2025-10-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1 |
| 2025-10-13 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2,173 |
| 2025-10-10 | 1.250 | 1.330 | 1.150 | 1.330 | 1.330 | 3,810 |
| 2025-10-09 | 1.270 | 1.270 | 1.220 | 1.250 | 1.250 | 670 |
| 2025-10-08 | 1.300 | 1.320 | 1.230 | 1.280 | 1.280 | 239 |
| 2025-10-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 544 |
| 2025-10-06 | 1.490 | 1.490 | 1.120 | 1.330 | 1.330 | 15,877 |
| 2025-10-03 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 2,529 |
| 2025-10-02 | 1.470 | 1.480 | 1.400 | 1.420 | 1.420 | 1,360 |
| 2025-10-01 | 1.470 | 1.490 | 1.450 | 1.450 | 1.450 | 1,664 |
| 2025-09-30 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 1,160 |
| 2025-09-29 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2025-09-26 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2025-09-25 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 215 |
| 2025-09-24 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 46 |
| 2025-09-23 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2025-09-22 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 607 |
| 2025-09-19 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 422 |
| 2025-09-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2025-09-17 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2025-09-16 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2025-09-15 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 141 |
| 2025-09-12 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 1,171 |
| 2025-09-11 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 368 |
| 2025-09-10 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2025-09-09 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 161 |
| 2025-09-08 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2025-09-05 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2025-09-04 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2025-09-03 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2025-09-02 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 216 |
| 2025-09-01 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 144 |
| 2025-08-29 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 201 |
| 2025-08-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 6 |
| 2025-08-27 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 534 |
| 2025-08-26 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 2,199 |
| 2025-08-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 360 |
| 2025-08-22 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 195 |
| 2025-08-21 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 1,406 |
| 2025-08-20 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 255 |
| 2025-08-19 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 1,281 |
| 2025-08-18 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 1,185 |
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.