Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.230 | 3.470 | 3.040 | 3.470 | 3.470 | 2,450 |
| 2024-11-22 | 3.560 | 3.560 | 3.050 | 3.230 | 3.230 | 2,359 |
| 2024-11-21 | 3.920 | 3.920 | 3.200 | 3.580 | 3.580 | 6,912 |
| 2024-11-20 | 3.990 | 3.990 | 3.600 | 3.920 | 3.920 | 645 |
| 2024-11-19 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 3 |
| 2024-11-18 | 3.980 | 3.980 | 3.600 | 3.890 | 3.890 | 397 |
| 2024-11-15 | 4.060 | 4.060 | 3.810 | 3.980 | 3.980 | 248 |
| 2024-11-14 | 3.980 | 3.980 | 3.890 | 3.960 | 3.960 | 854 |
| 2024-11-13 | 4.010 | 4.090 | 4.010 | 4.090 | 4.090 | 4 |
| 2024-11-12 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 11 |
| 2024-11-11 | 3.970 | 4.110 | 3.970 | 4.110 | 4.110 | 318 |
| 2024-11-08 | 4.180 | 4.180 | 4.040 | 4.170 | 4.170 | 26 |
| 2024-11-07 | 4.180 | 4.180 | 3.800 | 4.140 | 4.140 | 1,210 |
| 2024-11-06 | 4.230 | 4.230 | 4.130 | 4.220 | 4.220 | 115 |
| 2024-11-05 | 3.920 | 4.130 | 3.900 | 4.130 | 4.130 | 562 |
| 2024-11-04 | 4.230 | 4.260 | 3.980 | 4.150 | 4.150 | 3,304 |
| 2024-11-01 | 4.400 | 4.580 | 4.120 | 4.260 | 4.260 | 12,434 |
| 2024-10-31 | 4.170 | 4.170 | 4.110 | 4.170 | 4.170 | 1,192 |
| 2024-10-30 | 4.200 | 4.200 | 4.010 | 4.170 | 4.170 | 443 |
| 2024-10-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3 |
| 2024-10-28 | 4.150 | 4.180 | 3.990 | 4.180 | 4.180 | 883 |
| 2024-10-25 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 280 |
| 2024-10-24 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1 |
| 2024-10-23 | 4.200 | 4.200 | 4.000 | 4.190 | 4.190 | 226 |
| 2024-10-22 | 4.040 | 4.250 | 3.980 | 4.200 | 4.200 | 294 |
| 2024-10-21 | 4.260 | 4.260 | 4.160 | 4.250 | 4.250 | 235 |
| 2024-10-18 | 4.260 | 4.260 | 4.040 | 4.260 | 4.260 | 52 |
| 2024-10-17 | 4.270 | 4.270 | 4.060 | 4.230 | 4.230 | 397 |
| 2024-10-16 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 1 |
| 2024-10-15 | 4.270 | 4.270 | 4.130 | 4.270 | 4.270 | 93 |
| 2024-10-14 | 4.300 | 4.300 | 4.140 | 4.290 | 4.290 | 709 |
| 2024-10-11 | 4.260 | 4.330 | 4.120 | 4.310 | 4.310 | 1,316 |
| 2024-10-10 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1 |
| 2024-10-09 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1 |
| 2024-10-08 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 100 |
| 2024-10-07 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1 |
| 2024-10-04 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1 |
| 2024-10-03 | 4.120 | 4.360 | 4.120 | 4.360 | 4.360 | 190 |
| 2024-10-02 | 4.320 | 4.320 | 4.160 | 4.160 | 4.160 | 286 |
| 2024-10-01 | 4.380 | 4.380 | 4.280 | 4.320 | 4.320 | 14 |
| 2024-09-30 | 4.390 | 4.390 | 4.380 | 4.380 | 4.380 | 11 |
| 2024-09-27 | 4.430 | 4.430 | 4.170 | 4.400 | 4.400 | 588 |
| 2024-09-26 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 6 |
| 2024-09-25 | 4.460 | 4.460 | 4.180 | 4.420 | 4.420 | 263 |
| 2024-09-24 | 4.470 | 4.470 | 4.180 | 4.460 | 4.460 | 245 |
| 2024-09-23 | 4.150 | 4.470 | 4.150 | 4.470 | 4.470 | 461 |
| 2024-09-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1 |
| 2024-09-19 | 4.350 | 4.510 | 4.350 | 4.510 | 4.510 | 62 |
| 2024-09-18 | 4.530 | 4.530 | 4.250 | 4.250 | 4.250 | 96 |
| 2024-09-17 | 4.540 | 4.540 | 4.150 | 4.530 | 4.530 | 106 |
| 2024-09-16 | 4.570 | 4.570 | 4.540 | 4.540 | 4.540 | 11 |
| 2024-09-13 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 4 |
| 2024-09-12 | 4.420 | 4.560 | 4.160 | 4.560 | 4.560 | 39 |
| 2024-09-11 | 4.610 | 4.610 | 4.150 | 4.420 | 4.420 | 1,634 |
| 2024-09-10 | 4.720 | 4.720 | 4.510 | 4.510 | 4.510 | 13 |
| 2024-09-09 | 4.510 | 4.740 | 4.280 | 4.710 | 4.710 | 262 |
| 2024-09-06 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 7 |
| 2024-09-05 | 4.520 | 4.520 | 4.310 | 4.520 | 4.520 | 249 |
| 2024-09-04 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 1 |
| 2024-09-03 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 3 |
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.