Coil S.A./N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.500	1.510	1.490	1.500	1.500	2,643
2025-08-14	1.510	1.510	1.510	1.510	1.510	312
2025-08-13	1.510	1.510	1.490	1.510	1.510	5,153
2025-08-12	1.500	1.520	1.490	1.500	1.500	3,342
2025-08-11	1.510	1.510	1.510	1.510	1.510	150
2025-08-08	1.510	1.510	1.490	1.510	1.510	593
2025-08-07	1.490	1.520	1.490	1.510	1.510	1,685
2025-08-06	1.490	1.530	1.490	1.520	1.520	890
2025-08-05	1.650	1.650	1.490	1.490	1.490	6,293
2025-08-04	1.710	1.710	1.620	1.710	1.710	2,698
2025-08-01	1.640	1.720	1.640	1.700	1.700	311
2025-07-31	1.730	1.730	1.700	1.700	1.700	1,561
2025-07-30	1.830	1.870	1.700	1.720	1.720	15,440
2025-07-29	1.820	1.890	1.820	1.880	1.880	3,486
2025-07-28	1.900	1.900	1.810	1.890	1.890	407
2025-07-25	1.900	1.900	1.810	1.890	1.890	995
2025-07-24	1.900	1.900	1.810	1.900	1.900	2,412
2025-07-23	1.900	1.900	1.900	1.900	1.900	1
2025-07-22	1.900	1.900	1.900	1.900	1.900	1
2025-07-21	1.900	1.990	1.840	1.900	1.900	1,396
2025-07-18	1.940	1.990	1.810	1.900	1.900	391
2025-07-17	1.820	1.980	1.720	1.850	1.850	3,774
2025-07-16	1.980	2.020	1.800	1.820	1.820	5,489
2025-07-15	2.340	2.340	1.980	2.040	2.040	7,926
2025-07-14	2.600	2.600	2.200	2.360	2.360	6,909
2025-07-11	2.760	2.760	2.720	2.760	2.760	515
2025-07-10	2.700	2.760	2.700	2.760	2.760	143
2025-07-09	2.760	2.760	2.700	2.700	2.700	551
2025-07-08	2.760	2.760	2.760	2.760	2.760	1
2025-07-07	2.760	2.760	2.700	2.760	2.760	30
2025-07-04	2.760	2.760	2.700	2.760	2.760	229
2025-07-03	2.700	2.760	2.700	2.760	2.760	629
2025-07-02	2.780	2.780	2.700	2.780	2.780	242
2025-07-01	2.700	2.760	2.700	2.760	2.760	254
2025-06-30	2.780	2.780	2.780	2.780	2.780	1
2025-06-27	2.780	2.780	2.780	2.780	2.780	1
2025-06-26	2.780	2.780	2.780	2.780	2.780	1
2025-06-25	2.780	2.780	2.780	2.780	2.780	358
2025-06-24	2.780	2.780	2.780	2.780	2.780	1
2025-06-23	2.700	2.780	2.700	2.780	2.780	3,556
2025-06-20	2.780	2.780	2.780	2.780	2.780	1
2025-06-19	2.780	2.780	2.700	2.780	2.780	164
2025-06-18	2.780	2.780	2.720	2.780	2.780	21
2025-06-17	2.780	2.780	2.780	2.780	2.780	1,790
2025-06-16	2.780	2.780	2.780	2.780	2.780	6
2025-06-13	2.780	2.780	2.780	2.780	2.780	1
2025-06-12	2.780	2.780	2.780	2.780	2.780	57
2025-06-11	2.760	2.780	2.700	2.780	2.780	782
2025-06-10	2.760	2.760	2.760	2.760	2.760	1
2025-06-09	2.740	2.760	2.720	2.760	2.760	212
2025-06-06	2.780	2.780	2.700	2.760	2.760	284
2025-06-05	2.780	2.780	2.720	2.760	2.760	194
2025-06-04	2.720	2.780	2.720	2.780	2.780	605
2025-06-03	2.800	2.800	2.800	2.800	2.800	1
2025-06-02	2.780	2.800	2.780	2.800	2.800	49
2025-05-30	2.800	2.800	2.720	2.780	2.780	214
2025-05-29	2.820	2.820	2.780	2.780	2.780	205
2025-05-28	2.780	2.840	2.720	2.800	2.800	1,143
2025-05-27	2.800	2.800	2.800	2.800	2.800	1
2025-05-26	2.800	2.800	2.800	2.800	2.800	1

← NewerPage 6 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.