Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.060 | 3.060 | 2.960 | 3.060 | 3.060 | 166 |
| 2025-02-20 | 3.060 | 3.060 | 2.960 | 3.060 | 3.060 | 180 |
| 2025-02-19 | 3.040 | 3.060 | 2.960 | 2.980 | 2.980 | 1,781 |
| 2025-02-18 | 3.040 | 3.040 | 2.960 | 3.040 | 3.040 | 76 |
| 2025-02-17 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 101 |
| 2025-02-14 | 2.940 | 3.060 | 2.920 | 3.040 | 3.040 | 2,834 |
| 2025-02-13 | 3.050 | 3.050 | 2.940 | 3.050 | 3.050 | 794 |
| 2025-02-11 | 3.060 | 3.060 | 3.020 | 3.050 | 3.050 | 128 |
| 2025-02-10 | 3.030 | 3.060 | 3.000 | 3.060 | 3.060 | 7,238 |
| 2025-02-07 | 3.050 | 3.050 | 3.010 | 3.050 | 3.050 | 256 |
| 2025-02-06 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 5,942 |
| 2025-02-05 | 3.010 | 3.060 | 3.000 | 3.010 | 3.010 | 6,150 |
| 2025-02-04 | 2.900 | 3.060 | 2.860 | 3.060 | 3.060 | 6,191 |
| 2025-02-03 | 3.000 | 3.000 | 2.880 | 2.900 | 2.900 | 1,533 |
| 2025-01-31 | 2.990 | 3.000 | 2.880 | 3.000 | 3.000 | 40 |
| 2025-01-30 | 3.000 | 3.010 | 2.880 | 3.010 | 3.010 | 1,012 |
| 2025-01-29 | 3.010 | 3.010 | 2.870 | 3.000 | 3.000 | 155 |
| 2025-01-28 | 3.010 | 3.010 | 2.910 | 3.010 | 3.010 | 116 |
| 2025-01-27 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 30 |
| 2025-01-24 | 2.920 | 3.050 | 2.860 | 3.040 | 3.040 | 1,041 |
| 2025-01-23 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 124 |
| 2025-01-22 | 3.050 | 3.050 | 2.800 | 2.900 | 2.900 | 746 |
| 2025-01-21 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 507 |
| 2025-01-20 | 2.950 | 3.040 | 2.860 | 3.000 | 3.000 | 907 |
| 2025-01-17 | 3.050 | 3.050 | 2.950 | 3.040 | 3.040 | 15 |
| 2025-01-16 | 3.050 | 3.050 | 2.890 | 3.050 | 3.050 | 1,005 |
| 2025-01-15 | 3.060 | 3.060 | 3.000 | 3.050 | 3.050 | 234 |
| 2025-01-14 | 3.060 | 3.060 | 2.890 | 3.020 | 3.020 | 422 |
| 2025-01-13 | 3.060 | 3.060 | 2.890 | 3.010 | 3.010 | 357 |
| 2025-01-10 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 263 |
| 2025-01-09 | 3.000 | 3.080 | 3.000 | 3.050 | 3.050 | 312 |
| 2025-01-08 | 3.080 | 3.080 | 2.900 | 3.040 | 3.040 | 216 |
| 2025-01-07 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 313 |
| 2025-01-06 | 2.880 | 3.080 | 2.880 | 3.080 | 3.080 | 41 |
| 2025-01-03 | 2.940 | 2.940 | 2.880 | 2.880 | 2.880 | 406 |
| 2025-01-02 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 453 |
| 2024-12-31 | 3.000 | 3.000 | 2.870 | 2.990 | 2.990 | 156 |
| 2024-12-30 | 3.030 | 3.030 | 2.860 | 3.010 | 3.010 | 1,075 |
| 2024-12-27 | 2.840 | 3.000 | 2.840 | 3.000 | 3.000 | 878 |
| 2024-12-24 | 3.010 | 3.010 | 2.940 | 3.010 | 3.010 | 110 |
| 2024-12-23 | 2.940 | 3.000 | 2.830 | 3.000 | 3.000 | 531 |
| 2024-12-20 | 3.040 | 3.040 | 2.940 | 3.040 | 3.040 | 19 |
| 2024-12-19 | 3.040 | 3.040 | 2.750 | 3.040 | 3.040 | 5,914 |
| 2024-12-18 | 3.040 | 3.040 | 2.800 | 3.040 | 3.040 | 3,418 |
| 2024-12-17 | 2.970 | 3.040 | 2.890 | 3.040 | 3.040 | 322 |
| 2024-12-16 | 3.050 | 3.050 | 2.890 | 2.970 | 2.970 | 1,535 |
| 2024-12-13 | 3.060 | 3.060 | 2.940 | 3.050 | 3.050 | 424 |
| 2024-12-12 | 3.060 | 3.060 | 2.910 | 3.040 | 3.040 | 511 |
| 2024-12-11 | 3.040 | 3.060 | 2.920 | 3.060 | 3.060 | 105 |
| 2024-12-10 | 3.060 | 3.060 | 2.910 | 3.040 | 3.040 | 1,577 |
| 2024-12-09 | 3.000 | 3.060 | 2.990 | 2.990 | 2.990 | 965 |
| 2024-12-06 | 3.060 | 3.060 | 2.950 | 3.000 | 3.000 | 1,219 |
| 2024-12-05 | 3.060 | 3.060 | 3.000 | 3.060 | 3.060 | 321 |
| 2024-12-04 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 294 |
| 2024-12-03 | 3.070 | 3.080 | 3.070 | 3.080 | 3.080 | 5 |
| 2024-12-02 | 3.150 | 3.150 | 3.010 | 3.080 | 3.080 | 2,451 |
| 2024-11-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1 |
| 2024-11-28 | 3.250 | 3.250 | 3.080 | 3.250 | 3.250 | 441 |
| 2024-11-27 | 3.370 | 3.450 | 3.170 | 3.240 | 3.240 | 2,747 |
| 2024-11-26 | 3.500 | 3.500 | 3.270 | 3.270 | 3.270 | 573 |
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.